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

Aethlon Medical (NQ: AEMD )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2017 598.50 645.00 597.00 642.00 489 +42.00(+7.00%)
Jan 30, 2017 577.50 600.00 568.50 600.00 416 +27.00(+4.71%)
Jan 27, 2017 572.24 583.49 570.00 573.00 98 -6.00(-1.04%)
Jan 26, 2017 579.00 583.50 569.36 579.00 148 +0.00(+0.00%)
Jan 25, 2017 591.00 591.78 555.00 579.00 382 +9.00(+1.58%)
Jan 24, 2017 591.00 591.00 564.00 570.00 163 -16.50(-2.81%)
Jan 23, 2017 585.00 591.00 567.00 586.50 125 +1.50(+0.26%)
Jan 20, 2017 576.00 585.00 571.50 585.00 78 +3.00(+0.52%)
Jan 19, 2017 580.50 586.50 574.50 582.00 146 -1.50(-0.26%)
Jan 18, 2017 576.00 591.42 565.92 583.50 149 +5.22(+0.90%)
Jan 17, 2017 576.00 598.20 562.50 578.28 117 -2.22(-0.38%)
Jan 13, 2017 580.50 580.50 580.50 0 +16.50(+2.93%)
Jan 12, 2017 576.74 576.74 532.50 564.00 253 +9.00(+1.62%)
Jan 11, 2017 572.82 579.21 553.50 555.00 190 -22.38(-3.88%)
Jan 10, 2017 596.92 596.92 567.00 577.38 175 -7.62(-1.30%)
Jan 09, 2017 600.00 608.58 581.38 585.00 59 -18.00(-2.99%)
Jan 06, 2017 616.50 616.50 594.00 603.00 71 +3.00(+0.50%)
Jan 05, 2017 600.00 611.04 600.00 600.00 62 -4.50(-0.74%)
Jan 04, 2017 610.50 619.35 575.84 604.50 110 +1.80(+0.30%)
Jan 03, 2017 615.01 623.40 559.51 602.70 184 -27.30(-4.33%)
Dec 30, 2016 630.00 630.00 630.00 0 +0.00(+0.00%)
Dec 29, 2016 621.00 642.00 614.02 630.00 144 +13.50(+2.19%)
Dec 28, 2016 630.00 630.00 600.00 616.50 454 -15.00(-2.38%)
Dec 27, 2016 633.00 639.00 630.00 631.50 88 -4.50(-0.71%)
Dec 23, 2016 636.00 636.00 636.00 0 -24.00(-3.64%)
Dec 22, 2016 667.50 667.50 657.00 660.00 33 -10.50(-1.57%)
Dec 21, 2016 658.50 675.00 658.50 670.50 39 +15.00(+2.29%)
Dec 20, 2016 661.50 665.25 654.00 655.50 110 -10.50(-1.58%)
Dec 19, 2016 669.00 676.50 646.50 666.00 126 -3.00(-0.45%)
Dec 16, 2016 697.50 703.50 669.00 669.00 53 -29.55(-4.23%)
Dec 15, 2016 690.00 715.08 690.00 698.55 103 -13.95(-1.96%)
Dec 14, 2016 678.00 712.50 667.50 712.50 67 +34.50(+5.09%)
Dec 13, 2016 712.50 712.50 681.00 678.00 115 -36.00(-5.04%)
Dec 12, 2016 718.50 738.42 714.00 714.00 142 -7.50(-1.04%)
Dec 09, 2016 733.50 747.00 721.50 721.50 92 +1.50(+0.21%)
Dec 08, 2016 727.50 733.50 720.00 720.00 66 +0.00(+0.00%)
Dec 07, 2016 703.50 732.00 703.50 720.00 209 +22.50(+3.23%)
Dec 06, 2016 700.50 703.49 696.00 697.50 27 -3.00(-0.43%)
Dec 05, 2016 697.50 703.50 697.50 700.50 33 +1.50(+0.21%)
Dec 02, 2016 687.00 705.00 681.00 699.00 640 +12.00(+1.75%)
Dec 01, 2016 692.00 692.00 681.00 687.00 59 -15.00(-2.14%)
Nov 30, 2016 706.39 706.39 697.50 702.00 35 -3.00(-0.43%)
Nov 29, 2016 697.50 717.84 697.50 705.00 17 +10.50(+1.51%)
Nov 28, 2016 691.50 709.50 691.50 694.50 99 -8.64(-1.23%)
Nov 25, 2016 681.00 703.14 677.52 703.14 31 -0.36(-0.05%)
Nov 23, 2016 703.50 703.50 703.50 0 +6.00(+0.86%)
Nov 22, 2016 700.50 735.00 678.00 697.50 248 -9.00(-1.27%)
Nov 21, 2016 710.80 710.80 676.50 706.50 251 +7.50(+1.07%)
Nov 18, 2016 681.00 699.00 675.00 699.00 70 +22.50(+3.33%)
Nov 17, 2016 697.50 705.33 663.00 676.50 123 -19.49(-2.80%)
Nov 16, 2016 773.21 773.21 691.50 695.99 123 -68.87(-9.00%)
Nov 15, 2016 763.50 775.50 759.00 764.85 233 -6.15(-0.80%)
Nov 14, 2016 736.50 775.50 736.50 771.00 240 +28.50(+3.84%)
Nov 11, 2016 742.50 742.50 717.00 742.50 166 +5.00(+0.68%)
Nov 10, 2016 711.00 738.00 698.21 737.50 205 +29.50(+4.17%)
Nov 09, 2016 681.00 712.35 677.19 708.00 132 +18.00(+2.61%)
Nov 08, 2016 699.45 703.50 675.83 690.00 168 -1.50(-0.22%)
Nov 07, 2016 709.50 709.50 687.00 691.50 106 -9.00(-1.28%)
Nov 04, 2016 682.66 722.99 682.66 700.50 66 -1.50(-0.21%)
Nov 03, 2016 728.25 728.25 700.50 702.00 89 -18.00(-2.50%)
Nov 02, 2016 717.00 727.50 708.00 720.00 281 +9.00(+1.27%)
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.