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

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 952.50 994.50 931.51 943.50 61 -22.50(-2.33%)
Jan 28, 2016 974.99 974.99 940.50 966.00 40 -4.50(-0.46%)
Jan 27, 2016 937.50 973.50 922.50 970.50 94 +39.00(+4.19%)
Jan 26, 2016 945.00 961.50 922.51 931.50 56 -9.00(-0.96%)
Jan 25, 2016 957.00 961.50 937.50 940.50 83 -15.00(-1.57%)
Jan 22, 2016 937.50 958.50 937.50 955.50 96 +10.50(+1.11%)
Jan 21, 2016 937.50 967.50 937.50 945.00 48 -6.00(-0.63%)
Jan 20, 2016 942.00 964.50 937.50 951.00 47 +0.00(+0.00%)
Jan 19, 2016 977.16 1045 937.50 951.00 67 -24.00(-2.46%)
Jan 15, 2016 939.00 975.00 975.00 975.00 75 +27.00(+2.85%)
Jan 14, 2016 967.50 975.00 942.00 948.00 92 -13.50(-1.40%)
Jan 13, 2016 1033 1033 940.50 961.50 108 -69.00(-6.70%)
Jan 12, 2016 988.51 1035 937.50 1030 141 +46.50(+4.73%)
Jan 11, 2016 967.50 1000 961.51 984.00 71 -9.00(-0.91%)
Jan 08, 2016 1020 1020 951.00 993.00 143 -18.00(-1.78%)
Jan 07, 2016 991.50 1047 989.40 1011 86 -1.50(-0.15%)
Jan 06, 2016 1030 1094 972.00 1012 207 -39.54(-3.76%)
Jan 05, 2016 963.00 1082 963.00 1052 139 +107.04(+11.33%)
Jan 04, 2016 1038 1038 933.00 945.00 114 -73.50(-7.22%)
Dec 31, 2015 969.00 1018 1018 1018 91 +49.50(+5.11%)
Dec 30, 2015 1020 1063 934.50 969.00 123 -46.50(-4.58%)
Dec 29, 2015 1071 1071 993.00 1016 125 -46.50(-4.38%)
Dec 28, 2015 1065 1108 1031 1062 163 -16.50(-1.53%)
Dec 24, 2015 1053 1078 1078 1078 14 +3.00(+0.28%)
Dec 23, 2015 1080 1125 1067 1076 61 +4.50(+0.42%)
Dec 22, 2015 1055 1119 1055 1071 50 +18.00(+1.71%)
Dec 21, 2015 1083 1086 1014 1053 93 -27.00(-2.50%)
Dec 18, 2015 1029 1125 1022 1080 98 +42.00(+4.05%)
Dec 17, 2015 1011 1039 997.51 1038 60 -3.00(-0.29%)
Dec 16, 2015 967.50 1048 946.50 1041 136 +75.00(+7.76%)
Dec 15, 2015 930.00 972.00 921.00 966.00 128 +40.50(+4.38%)
Dec 14, 2015 987.00 994.50 921.00 925.50 396 -73.50(-7.36%)
Dec 11, 2015 1023 1035 990.00 999.00 633 -25.50(-2.49%)
Dec 10, 2015 1053 1083 1022 1024 130 -34.50(-3.26%)
Dec 09, 2015 1083 1088 1058 1059 71 -18.00(-1.67%)
Dec 08, 2015 1103 1114 1068 1077 511 -15.00(-1.37%)
Dec 07, 2015 1071 1114 1054 1092 983 +13.50(+1.25%)
Dec 04, 2015 1076 1116 1065 1078 384 -3.00(-0.28%)
Dec 03, 2015 1110 1110 1065 1082 72 +6.00(+0.56%)
Dec 02, 2015 1089 1114 1066 1076 400 -40.50(-3.63%)
Dec 01, 2015 1086 1127 1086 1116 52 +30.00(+2.76%)
Nov 30, 2015 1080 1112 1078 1086 73 -34.50(-3.08%)
Nov 27, 2015 1110 1126 1095 1120 53 +30.00(+2.75%)
Nov 25, 2015 1114 1090 1090 1090 273 -28.48(-2.55%)
Nov 24, 2015 1112 1125 1110 1119 81 -3.02(-0.27%)
Nov 23, 2015 1095 1125 1095 1122 122 -1.48(-0.13%)
Nov 20, 2015 1066 1136 1066 1123 182 +37.48(+3.45%)
Nov 19, 2015 1096 1096 1054 1086 115 +1.50(+0.14%)
Nov 18, 2015 1077 1113 1064 1084 165 +21.00(+1.97%)
Nov 17, 2015 1101 1101 1052 1064 194 -27.00(-2.48%)
Nov 16, 2015 1071 1112 1058 1090 139 +33.00(+3.12%)
Nov 13, 2015 1082 1108 1052 1058 113 -19.50(-1.81%)
Nov 12, 2015 1053 1125 1053 1077 197 +25.50(+2.43%)
Nov 11, 2015 1101 1101 1052 1052 261 -82.50(-7.28%)
Nov 10, 2015 1058 1200 1058 1134 198 +79.50(+7.54%)
Nov 09, 2015 1134 1134 1054 1054 117 -85.48(-7.50%)
Nov 06, 2015 1104 1196 1104 1140 185 +29.98(+2.70%)
Nov 05, 2015 1188 1233 1102 1110 490 -75.00(-6.33%)
Nov 04, 2015 1180 1202 1168 1185 98 -6.00(-0.50%)
Nov 03, 2015 1242 1253 1179 1191 184 -39.00(-3.17%)
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.