Skip to main content

Aethlon Medical (NQ: AEMD )

0.3900 +0.0316 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.713 5.980 5.701 5.820 13,319 -0.18(-2.98%)
Sep 29, 2022 6.500 6.500 5.800 5.999 20,967 -0.37(-5.82%)
Sep 28, 2022 6.300 6.480 6.100 6.370 11,811 +0.02(+0.31%)
Sep 27, 2022 6.622 6.800 6.300 6.350 14,810 -0.13(-2.01%)
Sep 26, 2022 6.500 6.868 6.201 6.480 25,536 -0.32(-4.72%)
Sep 23, 2022 7.000 7.055 6.216 6.801 34,309 -0.34(-4.75%)
Sep 22, 2022 7.301 7.400 6.955 7.140 21,891 -0.34(-4.55%)
Sep 21, 2022 8.000 8.100 7.330 7.480 61,753 -0.53(-6.61%)
Sep 20, 2022 8.950 9.300 8.001 8.009 44,989 -0.91(-10.21%)
Sep 19, 2022 9.000 9.161 8.902 8.920 20,520 -0.08(-0.89%)
Sep 16, 2022 9.550 9.650 8.900 9.000 43,755 -0.58(-6.02%)
Sep 15, 2022 9.900 10.00 9.576 9.576 14,416 -0.02(-0.25%)
Sep 14, 2022 9.671 9.999 9.452 9.600 13,398 -0.09(-0.92%)
Sep 13, 2022 10.20 10.20 9.401 9.689 49,035 -1.01(-9.45%)
Sep 12, 2022 9.900 10.90 9.750 10.70 58,570 +0.95(+9.74%)
Sep 09, 2022 9.870 9.874 9.500 9.750 30,018 +0.24(+2.50%)
Sep 08, 2022 9.300 9.600 9.000 9.512 32,936 +0.38(+4.12%)
Sep 07, 2022 9.700 9.869 9.000 9.136 54,589 -0.57(-5.82%)
Sep 06, 2022 10.50 10.50 9.600 9.701 33,320 -0.30(-2.99%)
Sep 02, 2022 10.00 10.30 9.700 10.00 34,294 +0.16(+1.68%)
Sep 01, 2022 10.00 10.20 9.601 9.835 20,873 +0.14(+1.39%)
Aug 31, 2022 9.900 10.30 9.601 9.700 35,168 -0.21(-2.13%)
Aug 30, 2022 10.80 11.00 9.900 9.911 79,376 -0.89(-8.23%)
Aug 29, 2022 10.90 11.40 10.30 10.80 52,982 -0.70(-6.09%)
Aug 26, 2022 12.20 12.30 11.30 11.50 47,328 -0.70(-5.74%)
Aug 25, 2022 12.10 12.50 11.60 12.20 41,545 +0.10(+0.83%)
Aug 24, 2022 11.60 12.40 11.33 12.10 56,064 +0.70(+6.14%)
Aug 23, 2022 11.30 11.80 11.30 11.40 50,572 -0.20(-1.72%)
Aug 22, 2022 11.80 12.00 11.30 11.60 66,367 -0.10(-0.85%)
Aug 19, 2022 12.10 12.50 11.40 11.70 89,853 -1.00(-7.87%)
Aug 18, 2022 13.20 13.50 12.20 12.70 99,864 -0.90(-6.62%)
Aug 17, 2022 12.30 13.90 12.00 13.60 157,996 +0.90(+7.09%)
Aug 16, 2022 12.80 13.20 12.50 12.70 139,872 -0.70(-5.22%)
Aug 15, 2022 13.00 13.65 12.60 13.40 188,750 -0.20(-1.47%)
Aug 12, 2022 13.10 13.90 13.00 13.60 130,391 +0.20(+1.49%)
Aug 11, 2022 13.20 13.80 12.50 13.40 260,401 -0.10(-0.74%)
Aug 10, 2022 14.50 14.80 13.50 13.50 447,903 +0.40(+3.05%)
Aug 09, 2022 13.90 14.80 12.20 13.10 904,785 -1.30(-9.03%)
Aug 08, 2022 16.40 16.40 14.10 14.40 469,659 -2.30(-13.77%)
Aug 05, 2022 18.00 19.40 16.30 16.70 774,470 -1.90(-10.22%)
Aug 04, 2022 16.00 20.20 15.60 18.60 1,497,833 +2.00(+12.05%)
Aug 03, 2022 21.40 24.60 15.90 16.60 3,390,135 -3.30(-16.58%)
Aug 02, 2022 14.30 22.60 12.50 19.90 4,681,486 +6.10(+44.20%)
Aug 01, 2022 15.40 17.20 13.70 13.80 7,603,061 +3.80(+38.00%)
Jul 29, 2022 11.00 11.90 9.510 10.00 913,784 -0.80(-7.41%)
Jul 28, 2022 10.30 11.30 10.22 10.80 462,978 +0.20(+1.89%)
Jul 27, 2022 11.20 12.50 9.650 10.60 712,223 -0.40(-3.64%)
Jul 26, 2022 11.80 12.30 10.72 11.00 1,009,202 -0.70(-5.98%)
Jul 25, 2022 11.10 12.50 10.60 11.70 900,278 +1.10(+10.38%)
Jul 22, 2022 10.80 10.80 10.30 10.60 10,009 -0.30(-2.75%)
Jul 21, 2022 11.00 11.09 10.70 10.90 12,191 -0.10(-0.91%)
Jul 20, 2022 10.30 11.20 10.30 11.00 116,049 +0.50(+4.76%)
Jul 19, 2022 10.80 10.80 10.50 10.50 36,765 -0.10(-0.94%)
Jul 18, 2022 10.50 10.90 10.50 10.60 9,960 +0.10(+0.95%)
Jul 15, 2022 10.00 10.60 10.00 10.50 20,646 +0.30(+2.94%)
Jul 14, 2022 10.10 10.20 10.00 10.20 4,339 +0.00(+0.00%)
Jul 13, 2022 9.800 10.30 9.800 10.20 18,467 +0.10(+0.99%)
Jul 12, 2022 10.00 10.20 9.896 10.10 14,113 +0.00(+0.00%)
Jul 11, 2022 10.10 10.60 9.801 10.10 119,542 -0.20(-1.94%)
Jul 08, 2022 10.00 10.50 10.00 10.30 21,187 +0.40(+4.04%)
Jul 07, 2022 10.10 10.30 9.900 9.900 14,916 +0.00(+0.00%)
Jul 06, 2022 10.20 10.80 9.900 9.900 53,065 -0.20(-1.98%)
Jul 05, 2022 10.40 10.50 10.00 10.10 17,500 -0.40(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.