Aethlon Medical (NQ: AEMD )

2.744 USD +0.074 (+2.76%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 2.600 2.770 2.570 2.670 567,833 +0.12(+4.71%)
Jan 19, 2021 2.600 2.600 2.530 2.550 232,331 +0.01(+0.39%)
Jan 15, 2021 2.560 2.640 2.530 2.540 257,000 -0.08(-3.05%)
Jan 14, 2021 2.630 2.670 2.520 2.620 265,487 +0.02(+0.77%)
Jan 13, 2021 2.570 2.630 2.510 2.600 218,658 +0.10(+4.00%)
Jan 12, 2021 2.700 2.750 2.480 2.500 826,247 -0.22(-8.09%)
Jan 11, 2021 2.820 2.850 2.660 2.720 514,017 +0.01(+0.37%)
Jan 08, 2021 2.620 2.840 2.495 2.710 813,800 +0.16(+6.27%)
Jan 07, 2021 2.590 2.630 2.450 2.550 277,287 -0.02(-0.78%)
Jan 06, 2021 2.750 2.760 2.570 2.570 620,883 -0.23(-8.21%)
Jan 05, 2021 2.520 2.800 2.460 2.800 722,342 +0.28(+11.11%)
Jan 04, 2021 2.460 2.670 2.380 2.520 1,384,041 +0.05(+2.02%)
Dec 31, 2020 2.470 2.470 2.470 201,374 +0.40(+19.32%)
Dec 30, 2020 2.070 2.130 2.060 2.070 201,374 -0.02(-0.96%)
Dec 29, 2020 2.140 2.170 2.020 2.090 337,448 -0.02(-0.95%)
Dec 28, 2020 2.150 2.220 2.110 2.110 340,953 -0.05(-2.31%)
Dec 24, 2020 2.180 2.190 2.125 2.160 153,800 -0.05(-2.26%)
Dec 23, 2020 2.130 2.220 2.070 2.210 509,920 +0.07(+3.27%)
Dec 22, 2020 2.210 2.230 2.100 2.140 396,106 -0.09(-4.04%)
Dec 21, 2020 2.080 2.240 2.010 2.230 879,204 +0.16(+7.73%)
Dec 18, 2020 2.180 2.326 2.055 2.070 978,000 -0.26(-11.16%)
Dec 17, 2020 2.100 2.370 2.080 2.330 3,598,873 +0.13(+5.91%)
Dec 16, 2020 2.910 3.070 2.140 2.200 92,822,719 +0.58(+35.80%)
Dec 15, 2020 1.640 1.640 1.540 1.620 103,322 -0.03(-1.82%)
Dec 14, 2020 1.680 1.750 1.630 1.650 136,452 -0.03(-1.79%)
Dec 11, 2020 1.640 1.690 1.640 1.680 53,600 -0.01(-0.59%)
Dec 10, 2020 1.650 1.720 1.623 1.690 82,644 +0.03(+1.81%)
Dec 09, 2020 1.750 1.780 1.600 1.660 219,135 -0.10(-5.68%)
Dec 08, 2020 1.750 1.784 1.732 1.760 66,870 -0.02(-1.12%)
Dec 07, 2020 1.790 1.806 1.720 1.780 166,769 +0.01(+0.56%)
Dec 04, 2020 1.830 1.870 1.710 1.770 230,900 -0.03(-1.67%)
Dec 03, 2020 1.900 1.900 1.770 1.800 320,571 -0.12(-6.25%)
Dec 02, 2020 1.700 1.970 1.680 1.920 864,620 +0.20(+11.63%)
Dec 01, 2020 1.850 1.850 1.680 1.720 362,178 -0.14(-7.53%)
Nov 30, 2020 1.820 1.980 1.810 1.860 420,401 +0.04(+2.20%)
Nov 27, 2020 1.750 1.880 1.630 1.820 385,800 +0.12(+7.06%)
Nov 25, 2020 1.690 1.730 1.610 1.700 710,900 +0.15(+9.68%)
Nov 24, 2020 1.480 1.590 1.470 1.550 222,166 +0.05(+3.33%)
Nov 23, 2020 1.510 1.570 1.480 1.500 151,721 -0.04(-2.60%)
Nov 20, 2020 1.510 1.540 1.470 1.540 146,700 +0.07(+4.76%)
Nov 19, 2020 1.460 1.510 1.430 1.470 256,126 +0.02(+1.38%)
Nov 18, 2020 1.470 1.500 1.440 1.450 147,439 -0.03(-2.03%)
Nov 17, 2020 1.480 1.520 1.470 1.480 106,325 -0.01(-0.67%)
Nov 16, 2020 1.600 1.620 1.480 1.490 190,648 -0.04(-2.61%)
Nov 13, 2020 1.530 1.550 1.490 1.530 119,700 +0.00(+0.00%)
Nov 12, 2020 1.450 1.550 1.410 1.530 138,755 +0.08(+5.52%)
Nov 11, 2020 1.470 1.500 1.450 1.450 83,265 -0.01(-0.68%)
Nov 10, 2020 1.500 1.500 1.460 1.460 103,839 -0.05(-3.31%)
Nov 09, 2020 1.560 1.600 1.470 1.510 276,049 +0.02(+1.34%)
Nov 06, 2020 1.390 1.600 1.370 1.490 460,600 +0.09(+6.43%)
Nov 05, 2020 1.360 1.449 1.350 1.400 140,253 +0.05(+3.70%)
Nov 04, 2020 1.370 1.450 1.350 1.350 141,614 +0.00(+0.00%)
Nov 03, 2020 1.420 1.450 1.350 1.350 120,028 +0.02(+1.50%)
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.