Skip to main content

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 797.73 797.73 766.50 775.50 153 -12.00(-1.52%)
Aug 30, 2016 784.49 814.50 778.50 787.50 54 +6.00(+0.77%)
Aug 29, 2016 789.00 801.00 780.00 781.50 129 -13.50(-1.70%)
Aug 26, 2016 802.50 819.00 789.00 795.00 179 -7.50(-0.93%)
Aug 25, 2016 789.00 837.00 789.00 802.50 160 +6.00(+0.75%)
Aug 24, 2016 826.50 846.54 787.51 796.50 255 -37.50(-4.50%)
Aug 23, 2016 823.50 866.13 823.50 834.00 212 +16.50(+2.02%)
Aug 22, 2016 808.50 826.50 795.00 817.50 123 +9.00(+1.11%)
Aug 19, 2016 849.00 849.00 778.65 808.50 494 -31.50(-3.75%)
Aug 18, 2016 934.50 952.50 835.51 840.00 857 -102.00(-10.83%)
Aug 17, 2016 975.00 977.99 922.05 942.00 159 -30.00(-3.09%)
Aug 16, 2016 987.00 991.50 960.01 972.00 116 -18.00(-1.82%)
Aug 15, 2016 991.50 1041 970.50 990.00 363 +22.50(+2.33%)
Aug 12, 2016 1170 1182 939.01 967.50 1,664 -187.50(-16.23%)
Aug 11, 2016 952.50 1363 952.50 1155 6,996 +219.00(+23.40%)
Aug 10, 2016 939.00 958.50 918.00 936.00 130 -6.00(-0.64%)
Aug 09, 2016 972.00 973.50 933.00 942.00 87 -25.50(-2.64%)
Aug 08, 2016 952.50 981.00 948.00 967.50 55 +22.50(+2.38%)
Aug 05, 2016 963.00 978.00 934.50 945.00 223 -6.00(-0.63%)
Aug 04, 2016 969.00 976.35 930.00 951.00 114 -37.50(-3.79%)
Aug 03, 2016 990.00 999.03 940.92 988.50 137 -16.50(-1.64%)
Aug 02, 2016 973.50 1005 973.50 1005 69 +51.00(+5.35%)
Aug 01, 2016 934.50 975.00 927.06 954.00 126 +19.50(+2.09%)
Jul 29, 2016 925.47 939.39 918.15 934.50 31 -9.00(-0.95%)
Jul 28, 2016 939.00 969.00 928.50 943.50 34 -16.35(-1.70%)
Jul 27, 2016 952.51 960.00 948.00 959.85 42 +14.85(+1.57%)
Jul 26, 2016 919.53 945.00 906.00 945.00 46 +0.00(+0.00%)
Jul 25, 2016 951.00 951.00 931.37 945.00 17 +5.99(+0.64%)
Jul 22, 2016 930.16 952.50 917.25 939.01 225 +21.01(+2.29%)
Jul 21, 2016 926.55 951.00 909.00 918.00 213 -6.00(-0.65%)
Jul 20, 2016 924.00 952.50 904.50 924.00 214 +21.00(+2.33%)
Jul 19, 2016 1040 1040 900.00 903.00 338 -144.00(-13.75%)
Jul 18, 2016 1110 1114 1044 1047 110 -63.00(-5.68%)
Jul 15, 2016 1060 1122 1060 1110 92 +22.52(+2.07%)
Jul 14, 2016 1108 1108 1066 1087 63 -21.02(-1.90%)
Jul 13, 2016 1076 1120 1073 1108 186 +22.50(+2.07%)
Jul 12, 2016 1060 1094 1053 1086 388 +45.00(+4.32%)
Jul 11, 2016 1028 1069 1005 1041 254 +22.50(+2.21%)
Jul 08, 2016 1024 1004 988.50 1018 122 +15.00(+1.49%)
Jul 07, 2016 918.00 1012 907.25 1004 239 +67.50(+7.21%)
Jul 05, 2016 852.75 919.50 852.75 936.00 133 +30.00(+3.31%)
Jul 01, 2016 867.00 906.00 906.00 906.00 97 +51.00(+5.96%)
Jun 30, 2016 927.00 928.50 838.50 855.00 109 -42.00(-4.68%)
Jun 29, 2016 831.15 897.00 826.23 897.00 106 +57.00(+6.79%)
Jun 28, 2016 855.00 901.50 826.50 840.00 193 -42.00(-4.76%)
Jun 27, 2016 885.00 900.00 849.00 882.00 63 -19.50(-2.16%)
Jun 24, 2016 907.50 907.50 849.00 901.50 188 -19.50(-2.12%)
Jun 23, 2016 935.99 943.50 912.00 921.00 143 +13.50(+1.49%)
Jun 22, 2016 858.00 937.50 846.00 907.50 338 +57.00(+6.70%)
Jun 21, 2016 855.00 861.00 843.00 850.50 66 -10.50(-1.22%)
Jun 20, 2016 840.00 870.00 825.01 861.00 51 +39.00(+4.74%)
Jun 17, 2016 856.50 856.50 817.50 822.00 76 -34.50(-4.03%)
Jun 16, 2016 913.50 913.50 828.00 856.50 49 -36.00(-4.03%)
Jun 15, 2016 831.00 898.50 823.50 892.50 246 +52.50(+6.25%)
Jun 14, 2016 797.55 889.50 766.50 840.00 426 +76.50(+10.02%)
Jun 13, 2016 784.41 814.49 760.50 763.50 70 -7.50(-0.97%)
Jun 10, 2016 799.50 802.50 771.00 771.00 40 -42.00(-5.17%)
Jun 09, 2016 837.00 843.75 783.01 813.00 116 -43.50(-5.08%)
Jun 08, 2016 898.50 898.50 783.00 856.50 350 -34.50(-3.87%)
Jun 07, 2016 924.00 1033 862.50 891.00 591 -18.00(-1.98%)
Jun 06, 2016 834.00 936.00 834.00 909.00 337 +69.00(+8.21%)
Jun 03, 2016 819.00 840.00 781.50 840.00 198 +25.50(+3.13%)
Jun 02, 2016 793.50 847.50 793.50 814.50 140 +19.50(+2.45%)
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.