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 (%)
May 31, 2022 14.50 14.60 13.30 13.40 47,349 -1.25(-8.53%)
May 27, 2022 12.30 15.80 12.27 14.65 202,277 +1.85(+14.45%)
May 26, 2022 12.70 13.60 12.30 12.80 55,846 +0.00(+0.00%)
May 25, 2022 13.80 14.98 12.00 12.80 80,321 -1.80(-12.33%)
May 24, 2022 15.50 15.50 12.70 14.60 146,997 -1.50(-9.32%)
May 23, 2022 12.80 17.20 12.10 16.10 338,942 +3.00(+22.90%)
May 20, 2022 11.40 15.60 11.20 13.10 316,306 +2.00(+18.02%)
May 19, 2022 10.60 11.20 10.29 11.10 3,686 +0.40(+3.74%)
May 18, 2022 11.30 11.30 10.50 10.70 4,088 -0.40(-3.60%)
May 17, 2022 10.90 11.30 10.70 11.10 2,582 +0.50(+4.72%)
May 16, 2022 10.30 10.90 10.00 10.60 5,185 +0.32(+3.08%)
May 13, 2022 9.800 10.40 9.602 10.28 7,354 +1.39(+15.62%)
May 12, 2022 9.000 9.199 8.800 8.894 14,353 -0.31(-3.33%)
May 11, 2022 10.10 10.30 9.000 9.200 19,659 -0.60(-6.12%)
May 10, 2022 9.502 9.800 8.821 9.800 7,044 +0.04(+0.45%)
May 09, 2022 10.80 11.30 9.500 9.756 26,120 -0.89(-8.39%)
May 06, 2022 10.60 11.00 10.40 10.65 4,297 +0.05(+0.47%)
May 05, 2022 11.30 11.70 10.54 10.60 5,601 -1.10(-9.40%)
May 04, 2022 11.10 12.00 11.10 11.70 4,605 +0.50(+4.46%)
May 03, 2022 11.10 11.40 11.00 11.20 3,703 +0.40(+3.70%)
May 02, 2022 11.00 11.20 10.60 10.80 12,827 +0.10(+0.93%)
Apr 29, 2022 10.80 11.27 10.70 10.70 3,456 -0.20(-1.83%)
Apr 28, 2022 10.90 11.20 10.70 10.90 10,974 -0.20(-1.80%)
Apr 27, 2022 11.40 11.50 10.90 11.10 7,167 -0.10(-0.88%)
Apr 26, 2022 11.70 11.75 11.00 11.20 14,266 -0.40(-3.46%)
Apr 25, 2022 11.90 11.90 11.49 11.60 6,972 -0.10(-0.85%)
Apr 22, 2022 11.90 12.00 11.70 11.70 3,528 -0.20(-1.68%)
Apr 21, 2022 12.60 12.62 11.71 11.90 9,376 -0.60(-4.79%)
Apr 20, 2022 12.90 12.90 12.22 12.50 2,385 -0.40(-3.11%)
Apr 19, 2022 12.50 13.10 12.31 12.90 6,603 +0.65(+5.31%)
Apr 18, 2022 12.30 12.40 12.10 12.25 3,439 -0.15(-1.21%)
Apr 14, 2022 12.60 12.90 12.40 12.40 2,223 -0.60(-4.62%)
Apr 13, 2022 12.40 13.00 12.30 13.00 6,074 +0.40(+3.17%)
Apr 12, 2022 12.20 12.60 12.11 12.60 3,800 +0.60(+5.00%)
Apr 11, 2022 12.60 12.66 11.60 12.00 9,535 -0.60(-4.76%)
Apr 08, 2022 12.90 12.90 12.30 12.60 3,488 +0.00(+0.00%)
Apr 07, 2022 13.10 13.35 12.30 12.60 7,950 -0.40(-3.08%)
Apr 06, 2022 13.70 13.82 12.90 13.00 5,784 -0.60(-4.41%)
Apr 05, 2022 14.20 14.60 13.60 13.60 4,563 -0.80(-5.56%)
Apr 04, 2022 14.20 14.70 14.20 14.40 1,944 +0.10(+0.70%)
Apr 01, 2022 14.50 14.70 14.30 14.30 5,373 -0.30(-2.05%)
Mar 31, 2022 15.30 15.30 14.60 14.60 3,233 -0.30(-2.01%)
Mar 30, 2022 15.10 15.20 14.50 14.90 5,559 +0.20(+1.36%)
Mar 29, 2022 14.40 15.00 14.10 14.70 5,568 +0.30(+2.08%)
Mar 28, 2022 14.80 14.80 14.00 14.40 5,388 -0.40(-2.70%)
Mar 25, 2022 14.80 15.10 14.70 14.80 5,048 +0.10(+0.68%)
Mar 24, 2022 15.70 15.70 14.50 14.70 6,643 -0.70(-4.55%)
Mar 23, 2022 15.00 15.50 14.70 15.40 3,631 +0.10(+0.65%)
Mar 22, 2022 14.70 15.40 14.25 15.30 4,197 +0.60(+4.08%)
Mar 21, 2022 15.40 15.40 14.30 14.70 3,710 -0.60(-3.92%)
Mar 18, 2022 14.70 15.50 14.00 15.30 9,676 +0.80(+5.52%)
Mar 17, 2022 13.30 14.60 13.30 14.50 8,884 +1.20(+9.02%)
Mar 16, 2022 12.60 13.40 12.60 13.30 5,445 +1.00(+8.13%)
Mar 15, 2022 11.90 12.60 11.74 12.30 5,353 +0.20(+1.65%)
Mar 14, 2022 12.70 12.70 11.70 12.10 7,445 -0.70(-5.47%)
Mar 11, 2022 13.40 13.40 12.10 12.80 6,172 -0.20(-1.54%)
Mar 10, 2022 11.90 13.10 11.48 13.00 16,215 +0.90(+7.44%)
Mar 09, 2022 12.40 12.40 12.00 12.10 7,222 +0.10(+0.83%)
Mar 08, 2022 11.40 12.40 11.20 12.00 9,181 +0.40(+3.45%)
Mar 07, 2022 12.00 12.90 11.40 11.60 11,654 -0.40(-3.33%)
Mar 04, 2022 12.80 13.00 12.00 12.00 6,677 -0.90(-6.98%)
Mar 03, 2022 13.49 13.50 12.80 12.90 6,188 -0.40(-3.01%)
Mar 02, 2022 13.10 13.50 12.90 13.30 3,706 +0.10(+0.76%)
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.