Skip to main content

Aethlon Medical (NQ: AEMD )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.050 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%)
Jun 01, 2022 1.350 1.400 1.250 1.260 1,343,339 -0.08(-5.97%)
May 31, 2022 1.450 1.460 1.330 1.340 473,494 -0.12(-8.53%)
May 27, 2022 1.230 1.580 1.227 1.465 2,022,778 +0.19(+14.45%)
May 26, 2022 1.270 1.360 1.230 1.280 558,466 +0.00(+0.00%)
May 25, 2022 1.380 1.498 1.200 1.280 803,214 -0.18(-12.33%)
May 24, 2022 1.550 1.550 1.270 1.460 1,469,974 -0.15(-9.32%)
May 23, 2022 1.280 1.720 1.210 1.610 3,389,425 +0.30(+22.90%)
May 20, 2022 1.140 1.560 1.120 1.310 3,163,061 +0.20(+18.02%)
May 19, 2022 1.060 1.120 1.028 1.110 36,861 +0.04(+3.74%)
May 18, 2022 1.130 1.130 1.050 1.070 40,886 -0.04(-3.60%)
May 17, 2022 1.090 1.130 1.070 1.110 25,827 +0.05(+4.72%)
May 16, 2022 1.030 1.090 1.000 1.060 51,857 +0.03(+3.08%)
May 13, 2022 0.9800 1.040 0.9602 1.028 73,542 +0.14(+15.62%)
May 12, 2022 0.9000 0.9199 0.8800 0.8894 143,536 -0.03(-3.33%)
May 11, 2022 1.010 1.030 0.9000 0.9200 196,591 -0.06(-6.12%)
May 10, 2022 0.9502 0.9800 0.8821 0.9800 70,445 +0.00(+0.45%)
May 09, 2022 1.080 1.130 0.9500 0.9756 261,204 -0.09(-8.39%)
May 06, 2022 1.060 1.100 1.040 1.065 42,973 +0.00(+0.47%)
May 05, 2022 1.130 1.170 1.054 1.060 56,019 -0.11(-9.40%)
May 04, 2022 1.110 1.200 1.110 1.170 46,053 +0.05(+4.46%)
May 03, 2022 1.110 1.140 1.100 1.120 37,038 +0.04(+3.70%)
May 02, 2022 1.100 1.120 1.060 1.080 128,279 +0.01(+0.93%)
Apr 29, 2022 1.080 1.127 1.070 1.070 34,569 -0.02(-1.83%)
Apr 28, 2022 1.090 1.120 1.070 1.090 109,747 -0.02(-1.80%)
Apr 27, 2022 1.140 1.150 1.090 1.110 71,673 -0.01(-0.88%)
Apr 26, 2022 1.170 1.175 1.100 1.120 142,660 -0.04(-3.46%)
Apr 25, 2022 1.190 1.190 1.149 1.160 69,729 -0.01(-0.85%)
Apr 22, 2022 1.190 1.200 1.170 1.170 35,280 -0.02(-1.68%)
Apr 21, 2022 1.260 1.262 1.171 1.190 93,764 -0.06(-4.79%)
Apr 20, 2022 1.290 1.290 1.222 1.250 23,857 -0.04(-3.11%)
Apr 19, 2022 1.250 1.310 1.231 1.290 66,039 +0.06(+5.31%)
Apr 18, 2022 1.230 1.240 1.210 1.225 34,393 -0.01(-1.21%)
Apr 14, 2022 1.260 1.290 1.240 1.240 22,236 -0.06(-4.62%)
Apr 13, 2022 1.240 1.300 1.230 1.300 60,746 +0.04(+3.17%)
Apr 12, 2022 1.220 1.260 1.211 1.260 38,003 +0.06(+5.00%)
Apr 11, 2022 1.260 1.266 1.160 1.200 95,352 -0.06(-4.76%)
Apr 08, 2022 1.290 1.290 1.230 1.260 34,881 +0.00(+0.00%)
Apr 07, 2022 1.310 1.335 1.230 1.260 79,501 -0.04(-3.08%)
Apr 06, 2022 1.370 1.382 1.290 1.300 57,847 -0.06(-4.41%)
Apr 05, 2022 1.420 1.460 1.360 1.360 45,633 -0.08(-5.56%)
Apr 04, 2022 1.420 1.470 1.420 1.440 19,441 +0.01(+0.70%)
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.