Aethlon Medical (NQ: AEMD )

1.270 -0.070 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 1.300 1.365 1.260 1.340 1,887,508 -0.02(-1.47%)
Aug 12, 2022 1.310 1.390 1.300 1.360 1,303,914 +0.02(+1.49%)
Aug 11, 2022 1.320 1.380 1.250 1.340 2,603,822 -0.01(-0.74%)
Aug 10, 2022 1.450 1.480 1.350 1.350 4,479,033 +0.04(+3.05%)
Aug 09, 2022 1.390 1.480 1.220 1.310 9,047,855 -0.13(-9.03%)
Aug 08, 2022 1.640 1.640 1.410 1.440 4,696,599 -0.23(-13.77%)
Aug 05, 2022 1.800 1.940 1.630 1.670 7,744,709 -0.19(-10.22%)
Aug 04, 2022 1.600 2.020 1.560 1.860 14,977,892 +0.20(+12.05%)
Aug 03, 2022 2.140 2.460 1.590 1.660 33,901,352 -0.33(-16.58%)
Aug 02, 2022 1.430 2.260 1.250 1.990 46,814,856 +0.61(+44.20%)
Aug 01, 2022 1.540 1.720 1.370 1.380 76,030,608 +0.38(+38.00%)
Jul 29, 2022 1.100 1.190 0.9510 1.000 9,137,848 -0.08(-7.41%)
Jul 28, 2022 1.030 1.130 1.022 1.080 4,629,780 +0.02(+1.89%)
Jul 27, 2022 1.120 1.250 0.9650 1.060 7,122,236 -0.04(-3.64%)
Jul 26, 2022 1.180 1.230 1.072 1.100 10,092,022 -0.07(-5.98%)
Jul 25, 2022 1.110 1.250 1.060 1.170 9,002,787 +0.11(+10.38%)
Jul 22, 2022 1.080 1.080 1.030 1.060 100,096 -0.03(-2.75%)
Jul 21, 2022 1.100 1.109 1.070 1.090 121,915 -0.01(-0.91%)
Jul 20, 2022 1.030 1.120 1.030 1.100 1,160,496 +0.05(+4.76%)
Jul 19, 2022 1.080 1.080 1.050 1.050 367,657 -0.01(-0.94%)
Jul 18, 2022 1.050 1.090 1.050 1.060 99,602 +0.01(+0.95%)
Jul 15, 2022 1.000 1.060 1.000 1.050 206,465 +0.03(+2.94%)
Jul 14, 2022 1.010 1.020 1.000 1.020 43,392 +0.00(+0.00%)
Jul 13, 2022 0.9800 1.030 0.9800 1.020 184,676 +0.01(+0.99%)
Jul 12, 2022 1.000 1.020 0.9896 1.010 141,133 +0.00(+0.00%)
Jul 11, 2022 1.010 1.060 0.9801 1.010 1,195,424 -0.02(-1.94%)
Jul 08, 2022 1.000 1.050 1.000 1.030 211,876 +0.04(+4.04%)
Jul 07, 2022 1.010 1.030 0.9900 0.9900 149,161 +0.00(+0.00%)
Jul 06, 2022 1.020 1.080 0.9900 0.9900 530,654 -0.02(-1.98%)
Jul 05, 2022 1.040 1.050 1.000 1.010 175,005 -0.04(-3.81%)
Jul 01, 2022 1.090 1.140 1.050 1.050 889,680 -0.07(-6.25%)
Jun 30, 2022 1.290 1.350 1.020 1.120 1,415,584 -0.21(-15.79%)
Jun 29, 2022 1.100 1.550 1.030 1.330 8,453,433 +0.16(+13.68%)
Jun 28, 2022 1.080 1.180 1.080 1.170 390,285 +0.11(+10.38%)
Jun 27, 2022 1.060 1.150 1.040 1.060 483,497 -0.04(-3.64%)
Jun 24, 2022 1.070 1.120 1.050 1.100 459,751 +0.09(+8.91%)
Jun 23, 2022 1.070 1.100 1.010 1.010 519,640 -0.01(-0.98%)
Jun 22, 2022 0.9925 1.080 0.9925 1.020 199,152 +0.03(+2.77%)
Jun 21, 2022 0.9600 1.030 0.9400 0.9925 245,819 +0.03(+3.33%)
Jun 17, 2022 1.000 1.003 0.9500 0.9605 161,626 -0.05(-4.90%)
Jun 16, 2022 1.090 1.090 0.9650 1.010 182,240 +0.00(+0.00%)
Jun 15, 2022 1.020 1.080 1.000 1.010 242,103 +0.02(+1.74%)
Jun 14, 2022 0.9300 1.040 0.9300 0.9927 175,616 +0.05(+5.84%)
Jun 13, 2022 1.050 1.054 0.8900 0.9379 424,612 -0.18(-16.26%)
Jun 10, 2022 1.090 1.120 1.070 1.120 112,192 +0.00(+0.00%)
Jun 09, 2022 1.150 1.170 1.080 1.120 217,081 -0.02(-1.75%)
Jun 08, 2022 1.160 1.180 1.110 1.140 250,223 +0.02(+1.79%)
Jun 07, 2022 1.120 1.186 1.090 1.120 306,742 -0.02(-1.75%)
Jun 06, 2022 1.190 1.250 1.130 1.140 292,735 -0.01(-0.87%)
Jun 03, 2022 1.250 1.250 1.150 1.150 419,741 -0.11(-8.73%)
Jun 02, 2022 1.300 1.310 1.240 1.260 1,100,131 +0.00(+0.00%)
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.