Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

1.415 -0.005 (-0.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.350 1.370 1.310 1.320 28,046 -0.04(-2.94%)
Feb 25, 2022 1.410 1.380 1.340 1.360 67,768 -0.01(-0.73%)
Feb 24, 2022 1.190 1.390 1.140 1.370 127,063 +0.09(+7.03%)
Feb 23, 2022 1.350 1.360 1.280 1.280 40,824 -0.07(-5.19%)
Feb 22, 2022 1.400 1.420 1.320 1.350 65,214 -0.02(-1.46%)
Feb 18, 2022 1.370 0 +0.01(+0.74%)
Feb 17, 2022 1.380 1.410 1.330 1.360 65,107 -0.05(-3.55%)
Feb 16, 2022 1.400 1.440 1.380 1.410 39,986 -0.01(-0.70%)
Feb 15, 2022 1.350 1.440 1.321 1.420 209,036 +0.02(+1.43%)
Feb 14, 2022 1.490 1.490 1.340 1.400 179,915 -0.02(-1.41%)
Feb 11, 2022 1.450 1.450 1.410 1.420 76,317 +0.01(+0.71%)
Feb 10, 2022 1.400 1.464 1.400 1.410 90,719 -0.01(-0.70%)
Feb 09, 2022 1.550 1.550 1.400 1.420 124,934 -0.01(-0.70%)
Feb 08, 2022 1.420 1.450 1.420 1.430 46,509 -0.01(-0.69%)
Feb 07, 2022 1.470 1.500 1.420 1.440 23,336 +0.02(+1.41%)
Feb 04, 2022 1.410 1.490 1.400 1.420 24,602 -0.02(-1.39%)
Feb 03, 2022 1.450 1.440 32,064 -0.06(-4.00%)
Feb 02, 2022 1.510 1.548 1.470 1.500 55,486 -0.05(-3.23%)
Feb 01, 2022 1.450 1.590 1.450 1.550 58,787 +0.07(+4.73%)
Jan 31, 2022 1.420 1.480 53,341 +0.02(+1.37%)
Jan 28, 2022 1.480 1.480 1.360 1.460 132,123 +0.01(+0.69%)
Jan 27, 2022 1.590 1.600 1.320 1.450 222,355 -0.14(-8.81%)
Jan 26, 2022 1.670 1.690 1.540 1.590 189,756 -0.08(-4.79%)
Jan 25, 2022 1.630 1.700 1.600 1.670 44,410 +0.02(+1.21%)
Jan 24, 2022 1.570 1.650 1.450 1.650 227,119 +0.03(+1.85%)
Jan 21, 2022 1.650 1.720 1.560 1.620 101,045 -0.05(-2.99%)
Jan 20, 2022 1.710 1.750 1.670 1.670 79,661 -0.05(-2.91%)
Jan 19, 2022 1.720 1.760 1.700 1.720 47,128 -0.01(-0.58%)
Jan 18, 2022 1.820 1.820 1.720 1.730 77,365 -0.07(-3.89%)
Jan 14, 2022 1.800 0 +0.00(+0.00%)
Jan 13, 2022 1.810 1.850 1.800 1.800 58,778 -0.02(-1.10%)
Jan 12, 2022 1.870 1.870 1.800 1.820 56,703 -0.05(-2.67%)
Jan 11, 2022 1.790 1.880 1.780 1.870 123,341 +0.06(+3.31%)
Jan 10, 2022 1.770 1.870 1.740 1.810 109,413 -0.01(-0.55%)
Jan 07, 2022 1.720 1.840 1.690 1.820 118,299 +0.07(+4.00%)
Jan 06, 2022 1.860 1.900 1.730 1.750 264,487 -0.08(-4.37%)
Jan 05, 2022 1.900 1.940 1.810 1.830 106,973 -0.09(-4.69%)
Jan 04, 2022 1.950 1.990 1.860 1.920 97,827 -0.04(-2.04%)
Jan 03, 2022 1.880 1.990 1.880 1.960 167,717 +0.10(+5.38%)
Dec 31, 2021 1.930 1.940 1.820 1.860 416,233 -0.07(-3.63%)
Dec 30, 2021 1.970 2.030 1.910 1.930 248,097 -0.04(-2.03%)
Dec 29, 2021 2.050 2.064 1.950 1.970 307,134 -0.10(-4.83%)
Dec 28, 2021 2.130 2.150 2.040 2.070 170,217 -0.05(-2.36%)
Dec 27, 2021 2.110 2.195 2.070 2.120 163,612 -0.02(-0.93%)
Dec 23, 2021 2.200 2.225 2.080 2.140 96,475 -0.05(-2.28%)
Dec 22, 2021 2.000 2.240 2.000 2.190 306,619 +0.17(+8.42%)
Dec 21, 2021 1.950 2.040 1.920 2.020 209,941 +0.06(+3.06%)
Dec 20, 2021 2.000 2.100 1.920 1.960 165,115 -0.05(-2.49%)
Dec 17, 2021 2.000 2.100 1.910 2.010 148,681 -0.02(-0.99%)
Dec 16, 2021 2.130 2.130 2.000 2.030 120,976 -0.06(-2.87%)
Dec 15, 2021 2.130 2.140 2.010 2.090 121,321 -0.04(-1.88%)
Dec 14, 2021 2.100 2.168 2.080 2.130 150,405 -0.03(-1.39%)
Dec 13, 2021 2.200 2.200 2.110 2.160 63,017 -0.04(-1.82%)
Dec 10, 2021 2.270 2.330 2.170 2.200 64,801 -0.06(-2.65%)
Dec 09, 2021 2.400 2.440 2.250 2.260 117,415 -0.12(-5.04%)
Dec 08, 2021 2.290 2.460 2.210 2.380 107,131 +0.09(+3.93%)
Dec 07, 2021 2.180 2.350 2.130 2.290 349,463 +0.21(+10.10%)
Dec 06, 2021 2.110 2.160 1.970 2.080 317,434 -0.04(-1.89%)
Dec 03, 2021 2.320 2.320 2.080 2.120 416,639 -0.24(-10.17%)
Dec 02, 2021 2.260 2.400 2.260 2.360 168,656 +0.07(+3.06%)
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.