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 (%)
Jul 30, 2021 48.70 51.00 48.20 49.00 31,033 -0.20(-0.40%)
Jul 29, 2021 51.70 52.40 48.70 49.20 41,063 -3.40(-6.47%)
Jul 28, 2021 47.80 53.90 46.80 52.60 57,077 +4.30(+8.90%)
Jul 27, 2021 50.10 52.20 46.35 48.30 101,003 -2.40(-4.73%)
Jul 26, 2021 54.00 55.00 50.20 50.70 48,659 -4.50(-8.15%)
Jul 23, 2021 58.30 61.88 52.90 55.20 129,228 -3.40(-5.80%)
Jul 22, 2021 55.10 62.20 46.80 58.60 296,533 +2.60(+4.64%)
Jul 21, 2021 51.70 57.50 50.60 56.00 253,992 +3.30(+6.26%)
Jul 20, 2021 45.60 52.70 42.80 52.70 395,015 +3.40(+6.90%)
Jul 19, 2021 37.60 50.60 37.00 49.30 1,631,845 +11.70(+31.12%)
Jul 16, 2021 36.40 38.30 35.60 37.60 46,638 +1.00(+2.73%)
Jul 15, 2021 37.10 38.80 35.60 36.60 40,548 +0.00(+0.00%)
Jul 14, 2021 40.90 41.40 34.90 36.60 70,533 -4.70(-11.38%)
Jul 13, 2021 39.20 41.70 39.20 41.30 30,562 +2.10(+5.36%)
Jul 12, 2021 42.40 43.50 39.00 39.20 40,506 -2.90(-6.89%)
Jul 09, 2021 42.00 43.20 41.60 42.10 21,986 -0.30(-0.71%)
Jul 08, 2021 39.40 43.00 38.90 42.40 79,026 +0.60(+1.44%)
Jul 07, 2021 45.40 46.20 41.20 41.80 74,646 -3.80(-8.33%)
Jul 06, 2021 47.50 47.80 45.10 45.60 65,785 -2.30(-4.80%)
Jul 02, 2021 50.30 50.30 47.60 47.90 67,876 -2.20(-4.39%)
Jul 01, 2021 49.50 52.50 47.50 50.10 195,146 +0.90(+1.83%)
Jun 30, 2021 50.70 50.80 48.10 49.20 91,000 -1.70(-3.34%)
Jun 29, 2021 51.90 53.40 50.00 50.90 108,597 -0.80(-1.55%)
Jun 28, 2021 51.30 54.40 51.25 51.70 95,469 +0.50(+0.98%)
Jun 25, 2021 51.40 53.30 50.00 51.20 115,291 -2.10(-3.94%)
Jun 24, 2021 55.00 59.50 50.50 53.30 240,455 -0.70(-1.30%)
Jun 23, 2021 54.80 55.00 52.10 54.00 120,779 -1.00(-1.82%)
Jun 22, 2021 51.00 55.40 50.85 55.00 109,859 +3.20(+6.18%)
Jun 21, 2021 52.20 57.00 48.80 51.80 367,228 -0.40(-0.77%)
Jun 18, 2021 52.10 53.48 50.50 52.20 84,922 -1.40(-2.61%)
Jun 17, 2021 52.00 56.20 50.23 53.60 222,861 +0.90(+1.71%)
Jun 16, 2021 54.90 55.00 50.00 52.70 224,612 -2.70(-4.87%)
Jun 15, 2021 59.50 62.00 55.40 55.40 414,317 -2.50(-4.32%)
Jun 14, 2021 64.10 67.30 57.50 57.90 483,861 -7.00(-10.79%)
Jun 11, 2021 69.10 71.30 62.00 64.90 1,021,600 -4.10(-5.94%)
Jun 10, 2021 92.20 96.00 63.70 69.00 2,534,085 -38.90(-36.05%)
Jun 09, 2021 106.00 124.90 87.10 107.90 25,340,932 +85.80(+388.24%)
Jun 08, 2021 22.30 22.90 21.55 22.10 728,388 +0.10(+0.45%)
Jun 07, 2021 22.10 23.00 21.50 22.00 24,122 -0.10(-0.45%)
Jun 04, 2021 22.70 23.70 21.50 22.10 25,893 -0.90(-3.91%)
Jun 03, 2021 23.10 25.80 21.70 23.00 131,661 -0.40(-1.71%)
Jun 02, 2021 22.40 23.50 21.10 23.40 105,773 +0.00(+0.00%)
Jun 01, 2021 20.00 24.80 19.60 23.40 1,238,585 +6.00(+34.48%)
May 28, 2021 17.50 17.84 17.20 17.40 5,273 -0.40(-2.25%)
May 27, 2021 17.50 18.00 17.50 17.80 6,645 +0.30(+1.71%)
May 26, 2021 17.40 17.60 17.00 17.50 2,809 +0.30(+1.74%)
May 25, 2021 16.80 18.10 16.80 17.20 6,243 +0.30(+1.78%)
May 24, 2021 17.80 17.80 16.80 16.90 3,124 -0.70(-3.98%)
May 21, 2021 16.70 18.00 16.70 17.60 16,056 +0.80(+4.76%)
May 20, 2021 17.10 17.10 16.62 16.80 4,085 -0.20(-1.18%)
May 19, 2021 17.20 17.54 16.60 17.00 2,796 -0.10(-0.58%)
May 18, 2021 16.20 17.20 16.20 17.10 5,327 +0.80(+4.91%)
May 17, 2021 16.00 16.70 15.90 16.30 6,064 +0.20(+1.24%)
May 14, 2021 15.50 16.90 15.30 16.10 14,142 +0.70(+4.55%)
May 13, 2021 16.90 16.90 14.50 15.40 25,001 -1.20(-7.23%)
May 12, 2021 16.60 17.00 16.01 16.60 11,767 -0.30(-1.78%)
May 11, 2021 16.00 17.10 16.00 16.90 9,816 +0.30(+1.81%)
May 10, 2021 17.00 17.40 16.00 16.60 12,258 -0.50(-2.92%)
May 07, 2021 16.90 17.80 16.75 17.10 7,118 +0.10(+0.59%)
May 06, 2021 17.20 17.34 16.70 17.00 9,220 -0.30(-1.73%)
May 05, 2021 18.20 18.20 17.30 17.30 3,504 -0.80(-4.42%)
May 04, 2021 18.40 18.40 17.30 18.10 9,116 +0.00(+0.00%)
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.