Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.80 16.50 14.00 15.20 19,080 -0.50(-3.18%)
Mar 30, 2020 16.50 16.50 15.00 15.70 26,298 -0.80(-4.85%)
Mar 27, 2020 15.40 16.50 14.00 16.50 36,870 +1.20(+7.84%)
Mar 26, 2020 15.50 15.60 14.10 15.30 29,901 +0.00(+0.00%)
Mar 25, 2020 13.70 15.80 13.20 15.30 40,121 +1.80(+13.33%)
Mar 24, 2020 15.10 16.20 12.00 13.50 76,421 -1.30(-8.78%)
Mar 23, 2020 14.20 15.60 14.00 14.80 19,897 -0.20(-1.33%)
Mar 20, 2020 16.00 17.50 14.60 15.00 29,760 -1.10(-6.83%)
Mar 19, 2020 16.80 18.40 16.10 16.10 50,402 -0.30(-1.83%)
Mar 18, 2020 14.40 18.90 14.10 16.40 91,478 +2.70(+19.71%)
Mar 17, 2020 13.00 16.00 13.00 13.70 48,659 +1.40(+11.38%)
Mar 16, 2020 13.00 14.00 11.90 12.30 34,600 -2.10(-14.58%)
Mar 13, 2020 15.30 17.50 14.00 14.40 60,650 -0.40(-2.70%)
Mar 12, 2020 17.70 18.80 12.90 14.80 104,954 -5.10(-25.63%)
Mar 11, 2020 20.60 23.20 19.00 19.90 127,122 -1.70(-7.87%)
Mar 10, 2020 26.00 26.00 20.50 21.60 159,213 -5.60(-20.59%)
Mar 09, 2020 25.00 30.00 20.00 27.20 324,837 +3.20(+13.33%)
Mar 06, 2020 26.60 27.34 23.30 24.00 167,640 +1.70(+7.62%)
Mar 05, 2020 21.60 22.90 21.50 22.30 73,265 -0.20(-0.89%)
Mar 04, 2020 24.30 24.80 21.30 22.50 60,586 -1.10(-4.66%)
Mar 03, 2020 24.20 26.30 23.50 23.60 55,743 -2.90(-10.94%)
Mar 02, 2020 27.70 27.90 23.20 26.50 74,818 -0.80(-2.93%)
Feb 28, 2020 33.00 36.00 22.50 27.30 289,090 -2.70(-9.00%)
Feb 27, 2020 29.70 34.30 23.60 30.00 602,508 +11.10(+58.73%)
Feb 26, 2020 19.70 19.80 18.10 18.90 78,714 -1.30(-6.44%)
Feb 25, 2020 21.80 23.00 18.00 20.20 123,037 -4.30(-17.55%)
Feb 24, 2020 22.50 25.10 18.10 24.50 127,305 -0.70(-2.78%)
Feb 07, 2020 25.20 25.20 25.20 0 -0.60(-2.33%)
Feb 06, 2020 26.10 27.80 25.40 25.80 94,295 -0.30(-1.15%)
Feb 05, 2020 26.30 28.00 25.70 26.10 132,205 -1.70(-6.12%)
Feb 04, 2020 32.00 32.00 25.00 27.80 326,802 -6.90(-19.88%)
Feb 03, 2020 40.00 42.50 33.90 34.70 338,642 -8.70(-20.05%)
Jan 31, 2020 40.70 43.40 38.10 43.40 534,290 +6.40(+17.30%)
Jan 30, 2020 37.20 42.50 35.00 37.00 646,831 +3.10(+9.14%)
Jan 29, 2020 33.80 37.00 31.00 33.90 463,443 +4.00(+13.38%)
Jan 28, 2020 38.00 39.50 28.00 29.90 548,869 -9.80(-24.69%)
Jan 27, 2020 27.00 40.70 25.10 39.70 1,403,269 +15.70(+65.42%)
Jan 24, 2020 25.80 26.00 21.70 24.00 197,800 -1.80(-6.98%)
Jan 23, 2020 26.00 26.40 23.20 25.80 169,791 -0.60(-2.27%)
Jan 22, 2020 26.00 27.80 24.40 26.40 545,173 +3.30(+14.29%)
Jan 21, 2020 21.40 29.00 21.20 23.10 779,868 +2.50(+12.14%)
Jan 17, 2020 19.90 21.00 18.60 20.60 455,560 -7.00(-25.36%)
Jan 16, 2020 17.90 34.00 17.90 27.60 1,266,196 +10.10(+57.71%)
Jan 15, 2020 17.20 17.70 15.50 17.50 46,259 +0.60(+3.55%)
Jan 14, 2020 17.50 17.50 14.20 16.90 194,955 -1.90(-10.11%)
Jan 13, 2020 13.10 19.90 13.00 18.80 519,388 +6.39(+51.47%)
Jan 10, 2020 12.50 12.70 11.60 12.41 55,030 +0.01(+0.10%)
Jan 09, 2020 12.50 13.20 11.50 12.40 61,243 -0.10(-0.80%)
Jan 08, 2020 11.20 13.70 11.10 12.50 193,707 +1.00(+8.70%)
Jan 07, 2020 11.10 11.80 10.90 11.50 31,340 +0.30(+2.68%)
Jan 06, 2020 11.90 11.90 10.10 11.20 58,803 -0.30(-2.61%)
Jan 03, 2020 11.50 12.00 10.65 11.50 91,830 -1.00(-8.00%)
Jan 02, 2020 9.700 13.00 9.600 12.50 319,301 +2.87(+29.80%)
Dec 31, 2019 9.000 9.745 8.900 9.630 47,820 +0.26(+2.72%)
Dec 30, 2019 9.400 9.400 8.611 9.375 42,518 +0.18(+1.90%)
Dec 27, 2019 8.300 9.340 8.211 9.200 75,080 +0.80(+9.52%)
Dec 26, 2019 8.600 8.600 8.100 8.400 16,934 -0.02(-0.24%)
Dec 24, 2019 8.590 8.750 8.311 8.420 11,380 -0.13(-1.52%)
Dec 23, 2019 8.600 8.750 8.101 8.550 23,376 +0.11(+1.32%)
Dec 20, 2019 8.500 8.600 7.640 8.439 62,610 -0.06(-0.72%)
Dec 19, 2019 8.900 8.900 8.300 8.500 39,879 -0.40(-4.49%)
Dec 18, 2019 9.300 9.558 8.800 8.900 41,235 -0.03(-0.34%)
Dec 17, 2019 10.00 10.00 8.800 8.930 61,393 -0.67(-6.98%)
Dec 16, 2019 10.50 10.50 9.500 9.600 81,004 -0.80(-7.69%)
Dec 13, 2019 11.20 11.20 10.00 10.40 334,950 -9.50(-47.74%)
Dec 12, 2019 24.70 24.70 18.30 19.90 24,941 -4.70(-19.11%)
Dec 11, 2019 25.00 28.60 22.60 24.60 24,423 -5.00(-16.89%)
Dec 10, 2019 27.10 30.27 25.70 29.60 8,989 +2.50(+9.23%)
Dec 09, 2019 26.10 29.50 22.50 27.10 3,534 +0.80(+3.04%)
Dec 06, 2019 27.00 30.40 24.50 26.30 4,930 -2.70(-9.31%)
Dec 05, 2019 24.20 29.00 22.60 29.00 7,145 +4.80(+19.83%)
Dec 04, 2019 23.30 25.50 22.50 24.20 2,295 -0.40(-1.63%)
Dec 03, 2019 25.00 26.80 23.40 24.60 2,476 +0.40(+1.65%)
Dec 02, 2019 29.50 29.50 23.20 24.20 5,148 -4.80(-16.55%)
Nov 29, 2019 29.90 29.90 25.80 29.00 3,070 +3.20(+12.40%)
Nov 27, 2019 21.90 25.90 21.00 25.80 4,630 +3.81(+17.32%)
Nov 26, 2019 21.60 22.00 20.50 21.99 3,493 -0.61(-2.69%)
Nov 25, 2019 24.90 24.90 21.61 22.60 1,984 -2.40(-9.60%)
Nov 22, 2019 27.10 27.90 24.10 25.00 2,170 -3.26(-11.54%)
Nov 21, 2019 32.50 32.50 27.00 28.26 405 -1.74(-5.80%)
Nov 20, 2019 27.90 34.60 26.10 30.00 3,042 +3.40(+12.78%)
Nov 19, 2019 28.40 29.00 26.30 26.60 1,120 -2.77(-9.44%)
Nov 18, 2019 30.50 33.00 29.19 29.37 811 -2.43(-7.63%)
Nov 15, 2019 32.74 32.86 31.10 31.80 1,410 -1.20(-3.64%)
Nov 14, 2019 34.40 35.60 31.10 33.00 597 -1.22(-3.57%)
Nov 13, 2019 34.30 37.78 31.00 34.22 1,418 -1.78(-4.94%)
Nov 12, 2019 37.06 37.06 33.00 36.00 442 +2.50(+7.46%)
Nov 11, 2019 34.90 37.80 33.20 33.50 439 +0.00(+0.00%)
Nov 08, 2019 34.10 35.01 30.60 33.50 850 -0.50(-1.47%)
Nov 07, 2019 36.00 36.62 34.00 34.00 1,067 -2.21(-6.09%)
Nov 06, 2019 36.70 37.40 35.30 36.21 683 -0.79(-2.15%)
Nov 05, 2019 36.50 39.09 34.20 37.00 1,187 +0.40(+1.09%)
Nov 04, 2019 38.70 40.60 34.50 36.60 3,240 -3.90(-9.63%)
Nov 01, 2019 44.50 44.50 38.97 40.50 3,130 -4.50(-10.00%)
Oct 31, 2019 39.20 45.00 38.00 45.00 733 +5.00(+12.50%)
Oct 30, 2019 39.20 40.69 33.51 40.00 2,859 +0.50(+1.27%)
Oct 29, 2019 44.60 48.60 39.03 39.50 5,911 -7.20(-15.42%)
Oct 28, 2019 45.00 47.80 45.00 46.70 1,586 +1.80(+4.01%)
Oct 25, 2019 46.70 47.30 42.50 44.90 1,290 +1.50(+3.46%)
Oct 24, 2019 39.10 44.80 36.60 43.40 3,476 +3.90(+9.87%)
Oct 23, 2019 39.20 41.00 39.10 39.50 1,203 +0.00(+0.00%)
Oct 22, 2019 46.00 46.90 38.00 39.50 3,148 -6.30(-13.76%)
Oct 21, 2019 50.20 50.20 42.90 45.80 2,261 -2.70(-5.57%)
Oct 18, 2019 45.50 50.90 44.70 48.50 5,580 +2.40(+5.21%)
Oct 17, 2019 45.80 49.80 43.05 46.10 3,577 -3.80(-7.62%)
Oct 16, 2019 41.10 68.90 41.10 49.90 44,331 +10.20(+25.69%)
Oct 15, 2019 35.90 44.40 35.50 39.70 7,677 -0.08(-0.20%)
Oct 14, 2019 42.00 42.00 34.50 39.78 709 +0.78(+2.00%)
Oct 11, 2019 37.92 39.00 36.02 39.00 563 +0.03(+0.08%)
Oct 10, 2019 37.50 39.00 36.00 38.97 1,779 +1.52(+4.04%)
Oct 09, 2019 37.50 42.00 37.45 37.45 1,634 -3.05(-7.52%)
Oct 08, 2019 46.50 46.50 34.50 40.50 2,634 -0.75(-1.82%)
Oct 07, 2019 45.60 51.72 41.09 41.25 15,428 +3.60(+9.56%)
Oct 04, 2019 35.56 40.35 35.55 37.65 418 +2.32(+6.58%)
Oct 03, 2019 36.00 36.81 35.31 35.33 245 +0.08(+0.21%)
Oct 02, 2019 36.75 41.85 34.89 35.25 390 -1.29(-3.53%)
Oct 01, 2019 37.50 40.47 34.65 36.54 732 +2.04(+5.91%)
Sep 30, 2019 38.17 38.17 34.50 34.50 292 -3.67(-9.63%)
Sep 27, 2019 34.50 39.33 34.50 38.17 388 +2.76(+7.79%)
Sep 26, 2019 37.50 39.00 34.50 35.41 786 -3.59(-9.19%)
Sep 25, 2019 37.50 42.00 36.00 39.00 614 +0.00(+0.00%)
Sep 24, 2019 42.00 46.50 36.00 39.00 3,936 -1.99(-4.87%)
Sep 23, 2019 42.00 45.00 40.50 40.99 434 -1.88(-4.37%)
Sep 20, 2019 43.50 43.50 39.02 42.87 453 -1.23(-2.79%)
Sep 19, 2019 49.50 49.50 42.78 44.10 424 +0.00(+0.00%)
Sep 18, 2019 45.59 46.50 42.00 44.10 636 +0.59(+1.34%)
Sep 17, 2019 41.85 45.15 40.55 43.52 1,401 +3.02(+7.44%)
Sep 16, 2019 45.00 46.50 39.00 40.50 3,384 +0.95(+2.39%)
Sep 13, 2019 37.50 46.50 36.00 39.55 3,461 +1.91(+5.06%)
Sep 12, 2019 39.83 39.83 37.50 37.65 242 -1.35(-3.46%)
Sep 11, 2019 39.00 39.83 37.81 39.00 599 +0.00(+0.00%)
Sep 10, 2019 43.50 43.50 37.50 39.00 1,451 -4.58(-10.50%)
Sep 09, 2019 45.00 45.00 43.50 43.58 334 -0.97(-2.19%)
Sep 06, 2019 45.00 46.50 43.76 44.55 333 +1.05(+2.41%)
Sep 05, 2019 45.00 46.50 43.50 43.50 484 +0.00(+0.00%)
Sep 04, 2019 43.50 45.00 43.50 43.50 358 +0.00(+0.00%)
Sep 03, 2019 43.50 46.50 42.00 43.50 224 -0.55(-1.26%)
Aug 30, 2019 41.43 45.00 41.43 44.05 249 +2.51(+6.03%)
Aug 29, 2019 43.50 45.90 41.43 41.55 467 -3.45(-7.67%)
Aug 28, 2019 42.52 46.50 40.73 45.00 887 +3.00(+7.14%)
Aug 27, 2019 42.00 49.12 40.73 42.00 2,677 -4.50(-9.68%)
Aug 26, 2019 45.00 48.00 40.88 46.50 1,285 +0.75(+1.64%)
Aug 23, 2019 40.50 48.00 40.50 45.75 3,202 +6.59(+16.81%)
Aug 22, 2019 39.00 41.09 38.27 39.16 223 +0.16(+0.42%)
Aug 21, 2019 37.50 39.00 37.50 39.00 210 +0.03(+0.08%)
Aug 20, 2019 37.50 40.50 37.50 38.97 261 -0.03(-0.08%)
Aug 19, 2019 42.00 42.00 37.50 39.00 174 -3.00(-7.14%)
Aug 16, 2019 39.00 42.00 37.50 42.00 166 +3.18(+8.19%)
Aug 15, 2019 42.00 42.00 34.50 38.82 649 -0.18(-0.46%)
Aug 14, 2019 37.50 42.00 36.00 39.00 785 +4.19(+12.02%)
Aug 13, 2019 34.50 38.10 33.15 34.81 339 -1.19(-3.29%)
Aug 12, 2019 38.10 38.72 33.15 36.00 645 -2.72(-7.01%)
Aug 09, 2019 39.95 42.00 37.52 38.72 78 -3.28(-7.82%)
Aug 08, 2019 42.00 42.30 35.25 42.00 397 +3.00(+7.69%)
Aug 07, 2019 34.50 40.50 34.50 39.00 1,175 +3.75(+10.64%)
Aug 06, 2019 33.75 35.25 33.03 35.25 450 +2.01(+6.05%)
Aug 05, 2019 33.75 35.25 32.87 33.24 273 -1.89(-5.38%)
Aug 02, 2019 37.50 37.50 32.85 35.13 424 +0.80(+2.32%)
Aug 01, 2019 34.50 37.50 31.57 34.34 578 +1.34(+4.05%)
Jul 31, 2019 37.50 37.50 30.38 33.00 1,796 -4.50(-12.00%)
Jul 30, 2019 40.50 40.50 32.25 37.50 1,529 -1.50(-3.85%)
Jul 29, 2019 42.00 42.75 39.00 39.00 727 -6.00(-13.33%)
Jul 26, 2019 46.22 46.22 31.50 45.00 270 +0.00(+0.00%)
Jul 25, 2019 45.98 47.10 40.50 45.00 624 -2.10(-4.46%)
Jul 24, 2019 47.25 48.36 45.98 47.10 197 -0.05(-0.10%)
Jul 23, 2019 46.95 49.34 45.45 47.15 640 -0.82(-1.72%)
Jul 22, 2019 46.50 49.35 46.35 47.97 250 +2.52(+5.54%)
Jul 19, 2019 49.50 49.50 45.00 45.45 1,314 -1.81(-3.84%)
Jul 18, 2019 48.00 49.50 46.53 47.27 811 -0.73(-1.53%)
Jul 17, 2019 49.50 52.45 46.50 48.00 5,506 +0.00(+0.00%)
Jul 16, 2019 46.50 51.00 45.03 48.00 1,642 +0.62(+1.30%)
Jul 15, 2019 48.75 50.70 45.00 47.38 2,893 -2.12(-4.27%)
Jul 12, 2019 49.50 52.50 48.75 49.50 665 -0.75(-1.49%)
Jul 11, 2019 51.00 54.75 50.12 50.25 2,720 -2.04(-3.90%)
Jul 10, 2019 52.65 54.00 48.00 52.29 1,132 -3.21(-5.78%)
Jul 09, 2019 55.50 55.50 52.50 55.50 839 -0.57(-1.02%)
Jul 08, 2019 52.50 60.00 52.50 56.07 835 -0.93(-1.63%)
Jul 05, 2019 52.50 57.00 52.50 57.00 2,951 -1.50(-2.56%)
Jul 03, 2019 55.65 59.98 54.15 58.50 2,558 -6.00(-9.30%)
Jul 02, 2019 89.70 90.00 60.77 64.50 29,929 -25.50(-28.33%)
Jul 01, 2019 57.00 90.00 57.00 90.00 7,238 +35.25(+64.38%)
Jun 28, 2019 54.75 54.75 46.50 54.75 951 +2.53(+4.85%)
Jun 27, 2019 53.72 54.18 51.75 52.22 384 -1.57(-2.93%)
Jun 26, 2019 54.33 54.75 51.75 53.79 284 -0.54(-0.99%)
Jun 25, 2019 55.50 55.50 52.20 54.33 226 -1.17(-2.11%)
Jun 24, 2019 55.55 55.55 52.35 55.50 300 +3.30(+6.32%)
Jun 21, 2019 52.50 55.23 52.20 52.20 316 -1.57(-2.93%)
Jun 20, 2019 54.00 54.08 50.25 53.77 379 -1.77(-3.19%)
Jun 19, 2019 54.00 55.55 51.05 55.55 347 +2.54(+4.78%)
Jun 18, 2019 49.66 53.92 49.50 53.01 581 +2.16(+4.25%)
Jun 17, 2019 48.75 52.50 48.75 50.85 260 +1.34(+2.70%)
Jun 14, 2019 51.00 52.35 48.75 49.52 248 +0.60(+1.23%)
Jun 13, 2019 52.50 53.23 46.73 48.91 481 -2.51(-4.87%)
Jun 12, 2019 51.00 55.50 46.50 51.42 682 +0.75(+1.48%)
Jun 11, 2019 51.00 55.35 45.00 50.67 637 -1.99(-3.79%)
Jun 10, 2019 55.55 55.55 52.50 52.66 1,131 -2.88(-5.18%)
Jun 07, 2019 56.69 57.75 55.50 55.55 773 +0.80(+1.45%)
Jun 06, 2019 60.00 63.02 52.80 54.75 664 -3.45(-5.93%)
Jun 05, 2019 57.30 67.50 53.25 58.20 2,804 +1.20(+2.11%)
Jun 04, 2019 52.50 59.69 51.98 57.00 826 +4.50(+8.57%)
Jun 03, 2019 52.50 54.00 51.00 52.50 628 -1.26(-2.34%)
May 31, 2019 56.40 57.91 51.00 53.76 206 -0.29(-0.53%)
May 30, 2019 56.25 58.35 52.50 54.05 280 -2.20(-3.92%)
May 29, 2019 59.25 59.25 52.88 56.25 75 -3.00(-5.06%)
May 28, 2019 58.91 60.00 55.58 59.25 162 +3.15(+5.61%)
May 24, 2019 52.53 59.98 45.30 56.10 1,656 +3.57(+6.80%)
May 23, 2019 61.88 63.00 52.50 52.53 7,891 -10.47(-16.62%)
May 22, 2019 61.50 64.50 60.00 63.00 401 +2.90(+4.82%)
May 21, 2019 63.00 64.50 57.02 60.10 546 -2.94(-4.66%)
May 20, 2019 64.14 65.70 57.00 63.05 503 -0.57(-0.90%)
May 17, 2019 64.50 67.03 60.00 63.62 831 -0.88(-1.37%)
May 16, 2019 70.50 73.50 64.50 64.50 1,008 -3.09(-4.57%)
May 15, 2019 84.00 85.20 64.52 67.59 3,201 -16.41(-19.54%)
May 14, 2019 70.50 99.00 64.50 84.00 10,227 +13.39(+18.97%)
May 13, 2019 73.80 81.83 66.00 70.61 2,724 -1.08(-1.51%)
May 10, 2019 85.48 85.48 63.31 71.69 2,192 -13.03(-15.39%)
May 09, 2019 109.65 112.50 82.50 84.72 3,053 -24.95(-22.75%)
May 08, 2019 112.50 115.35 108.33 109.67 161 -0.81(-0.73%)
May 07, 2019 109.89 115.50 106.53 110.47 172 +0.58(+0.53%)
May 06, 2019 106.50 113.97 105.02 109.89 577 -0.93(-0.84%)
May 03, 2019 112.50 112.50 109.65 110.82 140 -0.93(-0.83%)
May 02, 2019 109.50 112.50 108.02 111.75 147 +1.88(+1.71%)
May 01, 2019 112.12 112.92 109.50 109.88 174 -4.11(-3.61%)
Apr 30, 2019 115.50 115.50 108.77 113.98 634 -0.02(-0.01%)
Apr 29, 2019 117.00 117.00 112.50 114.00 221 +1.33(+1.18%)
Apr 26, 2019 109.48 118.50 109.48 112.67 457 +4.68(+4.33%)
Apr 25, 2019 122.42 122.42 107.98 107.98 680 -12.31(-10.24%)
Apr 24, 2019 115.38 127.50 105.03 120.30 4,431 +4.05(+3.48%)
Apr 23, 2019 106.50 118.50 105.02 116.25 642 +8.36(+7.74%)
Apr 22, 2019 104.62 112.03 100.20 107.89 318 +1.39(+1.31%)
Apr 18, 2019 112.50 112.50 95.01 106.50 1,487 -2.56(-2.35%)
Apr 17, 2019 111.00 115.50 107.70 109.06 622 +2.55(+2.39%)
Apr 16, 2019 111.00 113.98 100.50 106.52 1,955 -7.47(-6.55%)
Apr 15, 2019 123.00 123.90 112.52 113.98 988 -8.75(-7.13%)
Apr 12, 2019 127.50 128.94 120.00 122.73 1,630 -4.77(-3.74%)
Apr 11, 2019 124.50 129.00 120.00 127.50 2,591 +3.00(+2.41%)
Apr 10, 2019 127.50 132.00 123.00 124.50 829 -3.30(-2.58%)
Apr 09, 2019 127.80 131.25 127.80 127.80 246 +0.30(+0.24%)
Apr 08, 2019 132.00 132.00 126.17 127.50 648 -3.00(-2.30%)
Apr 05, 2019 129.18 132.00 129.18 130.50 349 +1.05(+0.81%)
Apr 04, 2019 137.40 137.40 129.15 129.45 525 -2.55(-1.93%)
Apr 03, 2019 137.40 137.40 130.53 132.00 257 -5.40(-3.93%)
Apr 02, 2019 133.50 137.40 130.02 137.40 406 +3.90(+2.92%)
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.