Skip to main content

Aethlon Medical (NQ: AEMD )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.85 24.45 22.20 22.50 29,332 -0.60(-2.60%)
Jan 30, 2018 26.25 26.25 23.10 23.10 37,586 -2.85(-10.98%)
Jan 29, 2018 26.25 28.05 24.74 25.95 86,256 +1.65(+6.79%)
Jan 26, 2018 22.20 25.65 21.90 24.30 53,973 +1.96(+8.75%)
Jan 25, 2018 21.00 24.30 20.25 22.34 59,902 +2.39(+12.00%)
Jan 24, 2018 20.25 20.34 19.50 19.95 15,569 -0.60(-2.92%)
Jan 23, 2018 21.00 21.60 19.20 20.55 30,143 +0.75(+3.79%)
Jan 22, 2018 20.70 20.70 19.52 19.80 18,603 -0.82(-4.00%)
Jan 19, 2018 21.45 21.45 20.25 20.62 12,291 -0.38(-1.79%)
Jan 18, 2018 22.50 22.50 20.55 21.00 23,628 +0.75(+3.70%)
Jan 17, 2018 20.55 20.85 20.10 20.25 13,697 -0.45(-2.17%)
Jan 16, 2018 21.00 21.59 20.40 20.70 16,603 -0.75(-3.50%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 11, 2018 19.50 22.05 19.05 21.45 42,430 +2.47(+13.04%)
Jan 10, 2018 19.05 18.98 44,654 +0.68(+3.69%)
Jan 09, 2018 19.20 19.95 18.00 18.30 40,215 -0.90(-4.69%)
Jan 08, 2018 22.50 22.50 17.25 19.20 73,288 -4.20(-17.95%)
Jan 05, 2018 24.00 24.75 19.80 23.40 166,497 -0.45(-1.89%)
Jan 04, 2018 18.60 26.25 18.30 23.85 378,856 +5.85(+32.50%)
Jan 03, 2018 17.70 18.60 17.40 18.00 21,509 +0.60(+3.45%)
Jan 02, 2018 17.25 17.85 16.73 17.40 20,284 +0.45(+2.65%)
Dec 29, 2017 16.95 16.95 16.95 0 +0.60(+3.67%)
Dec 28, 2017 16.35 17.23 16.35 16.35 13,694 +0.00(+0.00%)
Dec 27, 2017 16.20 16.95 16.20 16.35 6,889 +0.00(+0.00%)
Dec 26, 2017 17.25 17.40 15.75 16.35 20,401 -0.45(-2.68%)
Dec 22, 2017 16.35 17.25 15.75 16.80 16,064 +0.48(+2.96%)
Dec 21, 2017 15.30 17.10 15.30 16.32 28,711 +0.87(+5.61%)
Dec 20, 2017 16.65 16.65 15.15 15.45 30,699 -1.35(-8.04%)
Dec 19, 2017 17.10 17.40 16.65 16.80 20,587 -0.15(-0.88%)
Dec 18, 2017 20.25 20.25 16.50 16.95 74,612 -2.10(-11.02%)
Dec 15, 2017 18.75 20.42 18.30 19.05 79,377 +0.75(+4.10%)
Dec 14, 2017 19.50 21.00 18.00 18.30 155,442 -3.45(-15.86%)
Dec 13, 2017 15.45 23.55 15.15 21.75 328,448 +6.15(+39.42%)
Dec 12, 2017 15.00 15.89 14.47 15.60 28,875 +0.75(+5.05%)
Dec 11, 2017 14.68 15.15 14.40 14.85 13,094 +0.15(+1.02%)
Dec 08, 2017 14.70 15.29 14.25 14.70 6,475 +0.52(+3.70%)
Dec 07, 2017 14.86 15.05 14.12 14.18 11,004 -0.53(-3.58%)
Dec 06, 2017 15.30 15.73 14.51 14.70 14,786 -0.75(-4.84%)
Dec 05, 2017 15.30 15.90 15.15 15.45 22,548 +0.00(+0.00%)
Dec 04, 2017 15.60 15.72 15.15 15.45 6,501 +0.15(+0.98%)
Dec 01, 2017 15.00 16.05 15.00 15.30 11,473 -0.15(-0.97%)
Nov 30, 2017 15.75 15.75 14.85 15.45 10,913 +0.15(+0.98%)
Nov 29, 2017 15.15 15.30 14.70 15.30 10,988 -0.01(-0.04%)
Nov 28, 2017 15.75 15.90 14.72 15.31 12,902 -0.59(-3.74%)
Nov 27, 2017 15.75 16.20 15.45 15.90 11,933 -0.15(-0.93%)
Nov 24, 2017 15.75 16.05 15.45 16.05 9,027 +0.30(+1.90%)
Nov 22, 2017 15.75 16.05 15.30 15.75 17,446 +0.15(+0.96%)
Nov 21, 2017 15.60 16.20 15.60 15.60 16,012 +0.00(+0.00%)
Nov 20, 2017 15.45 16.35 15.15 15.60 55,617 +1.08(+7.42%)
Nov 17, 2017 15.30 15.60 14.52 14.52 28,313 -0.78(-5.08%)
Nov 16, 2017 14.97 15.90 14.62 15.30 65,754 +0.50(+3.40%)
Nov 15, 2017 14.25 14.84 14.10 14.80 19,302 +0.57(+4.01%)
Nov 14, 2017 14.03 14.25 13.58 14.23 10,888 +0.42(+3.08%)
Nov 13, 2017 14.25 14.25 13.20 13.80 10,451 +0.45(+3.37%)
Nov 10, 2017 13.19 14.10 12.75 13.35 15,056 +0.04(+0.28%)
Nov 09, 2017 12.25 13.50 11.95 13.32 15,593 +1.30(+10.82%)
Nov 08, 2017 12.90 12.90 11.86 12.02 23,966 -0.76(-5.99%)
Nov 07, 2017 13.50 13.50 12.45 12.78 30,520 -1.02(-7.39%)
Nov 06, 2017 14.55 14.65 13.65 13.80 33,888 -0.75(-5.16%)
Nov 03, 2017 14.85 15.00 14.10 14.55 19,822 -0.12(-0.84%)
Nov 02, 2017 14.82 14.82 14.03 14.67 24,413 +0.05(+0.36%)
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.