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 (%)
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 1.050 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%)
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.