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

Aethlon Medical (NQ: AEMD )

1.460 +0.050 (+3.55%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 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 (%)
Apr 28, 2023 0.4000 0.4000 0.3601 0.3818 479,255 -0.02(-3.78%)
Apr 27, 2023 0.4198 0.4198 0.3900 0.3968 339,342 +0.00(+0.53%)
Apr 26, 2023 0.4400 0.4375 0.3830 0.3947 905,898 -0.06(-12.29%)
Apr 25, 2023 0.4300 0.4808 0.4143 0.4500 1,568,075 -0.08(-14.77%)
Apr 24, 2023 0.5700 0.5917 0.4810 0.5280 2,980,467 -0.08(-13.44%)
Apr 21, 2023 0.6600 0.6700 0.5610 0.6100 7,025,213 +0.02(+3.39%)
Apr 20, 2023 0.4074 0.7200 0.4074 0.5900 33,795,664 +0.17(+40.48%)
Apr 19, 2023 0.4100 0.4299 0.3970 0.4200 139,301 +0.02(+6.01%)
Apr 18, 2023 0.3850 0.4099 0.3850 0.3962 81,307 +0.01(+2.83%)
Apr 17, 2023 0.3800 0.4000 0.3663 0.3853 125,615 -0.01(-3.65%)
Apr 14, 2023 0.3806 0.4000 0.3798 0.3999 84,613 +0.02(+5.35%)
Apr 13, 2023 0.3750 0.4000 0.3750 0.3796 49,447 -0.00(-0.89%)
Apr 12, 2023 0.3800 0.3930 0.3760 0.3830 38,797 +0.00(+0.79%)
Apr 11, 2023 0.4000 0.4000 0.3800 0.3800 38,436 +0.00(+0.61%)
Apr 10, 2023 0.3800 0.3958 0.3760 0.3777 48,192 -0.00(-0.61%)
Apr 06, 2023 0.3801 0.3913 0.3750 0.3800 51,976 -0.01(-2.06%)
Apr 05, 2023 0.3750 0.3982 0.3750 0.3880 35,882 +0.00(+0.52%)
Apr 04, 2023 0.3850 0.4002 0.3850 0.3860 71,684 +0.00(+0.26%)
Apr 03, 2023 0.3700 0.3850 0.3710 0.3850 31,321 +0.00(+0.65%)
Mar 31, 2023 0.3735 0.3850 0.3727 0.3825 24,853 +0.00(+1.03%)
Mar 30, 2023 0.3900 0.3900 0.3750 0.3786 66,346 +0.00(+0.50%)
Mar 29, 2023 0.3700 0.3900 0.3700 0.3767 32,924 -0.00(-0.87%)
Mar 28, 2023 0.3999 0.4000 0.3701 0.3800 31,538 -0.01(-2.56%)
Mar 27, 2023 0.3738 0.3900 0.3601 0.3900 56,443 +0.01(+2.63%)
Mar 24, 2023 0.3979 0.3979 0.3650 0.3800 29,151 +0.01(+2.40%)
Mar 23, 2023 0.3999 0.3999 0.3600 0.3711 56,616 -0.02(-4.85%)
Mar 22, 2023 0.3852 0.4100 0.3595 0.3900 64,325 +0.00(+1.25%)
Mar 21, 2023 0.3600 0.4181 0.3600 0.3852 124,270 +0.02(+5.04%)
Mar 20, 2023 0.3783 0.3910 0.3518 0.3667 98,221 -0.02(-5.97%)
Mar 17, 2023 0.4200 0.4200 0.3774 0.3900 214,145 -0.02(-3.92%)
Mar 16, 2023 0.4000 0.4300 0.3751 0.4059 79,073 +0.02(+5.16%)
Mar 15, 2023 0.3900 0.4191 0.3750 0.3860 58,823 -0.01(-2.28%)
Mar 14, 2023 0.3750 0.4300 0.3750 0.3950 85,086 +0.01(+1.31%)
Mar 13, 2023 0.4020 0.4022 0.3701 0.3899 160,720 -0.02(-3.73%)
Mar 10, 2023 0.4268 0.4481 0.4020 0.4050 114,807 -0.03(-7.95%)
Mar 09, 2023 0.4500 0.4900 0.4400 0.4400 229,186 -0.03(-6.28%)
Mar 08, 2023 0.5000 0.5000 0.4591 0.4695 91,937 -0.02(-4.05%)
Mar 07, 2023 0.4800 0.5000 0.4780 0.4893 116,130 +0.01(+2.30%)
Mar 06, 2023 0.4676 0.4921 0.4650 0.4783 57,094 -0.01(-1.50%)
Mar 03, 2023 0.4700 0.4900 0.4600 0.4856 24,251 +0.01(+2.82%)
Mar 02, 2023 0.4700 0.4900 0.4601 0.4723 74,760 -0.00(-0.61%)
Mar 01, 2023 0.4700 0.4900 0.4700 0.4752 71,173 -0.01(-2.36%)
Feb 28, 2023 0.4872 0.5048 0.4800 0.4867 87,139 -0.01(-2.66%)
Feb 27, 2023 0.5000 0.5189 0.4922 0.5000 92,728 -0.00(-0.48%)
Feb 24, 2023 0.5000 0.5133 0.4900 0.5024 101,457 +0.00(+0.48%)
Feb 23, 2023 0.5300 0.5300 0.5000 0.5000 74,155 -0.02(-3.55%)
Feb 22, 2023 0.5790 0.5790 0.5101 0.5184 119,344 -0.00(-0.65%)
Feb 21, 2023 0.5110 0.5477 0.5011 0.5218 139,601 -0.02(-3.14%)
Feb 17, 2023 0.5550 0.5749 0.5016 0.5387 202,251 -0.02(-2.94%)
Feb 16, 2023 0.5312 0.5800 0.5311 0.5550 175,275 +0.02(+4.52%)
Feb 15, 2023 0.5300 0.5489 0.5010 0.5310 243,418 +0.01(+2.59%)
Feb 14, 2023 0.5300 0.5400 0.5100 0.5176 118,912 -0.02(-3.59%)
Feb 13, 2023 0.5300 0.5500 0.5200 0.5369 130,987 +0.01(+1.34%)
Feb 10, 2023 0.5400 0.5400 0.5210 0.5298 231,730 -0.02(-3.67%)
Feb 09, 2023 0.5900 0.6100 0.5400 0.5500 187,489 -0.05(-8.32%)
Feb 08, 2023 0.5700 0.6150 0.5660 0.5999 82,820 +0.01(+1.71%)
Feb 07, 2023 0.6256 0.6598 0.5781 0.5898 219,125 -0.03(-4.96%)
Feb 06, 2023 0.6218 0.6405 0.6020 0.6206 248,431 +0.01(+1.94%)
Feb 03, 2023 0.6606 0.6899 0.5901 0.6088 634,599 -0.05(-7.76%)
Feb 02, 2023 0.7027 0.7198 0.6550 0.6600 570,647 -0.04(-5.70%)
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.