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

Aethlon Medical (NQ: AEMD )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 0.3700 0.3780 0.3652 0.3665 66,266 +0.00(+0.41%)
Jul 28, 2023 0.3600 0.3777 0.3586 0.3650 80,143 +0.01(+2.07%)
Jul 27, 2023 0.3500 0.3700 0.3500 0.3576 103,691 -0.01(-1.89%)
Jul 26, 2023 0.3400 0.3730 0.3400 0.3645 81,731 +0.02(+5.81%)
Jul 25, 2023 0.3631 0.3680 0.3402 0.3445 270,913 -0.03(-7.04%)
Jul 24, 2023 0.3970 0.3970 0.3640 0.3706 169,453 +0.00(+1.26%)
Jul 21, 2023 0.3830 0.3994 0.3562 0.3660 198,314 -0.02(-4.31%)
Jul 20, 2023 0.3950 0.4000 0.3803 0.3825 100,217 -0.01(-3.41%)
Jul 19, 2023 0.4000 0.4105 0.3900 0.3960 188,231 -0.02(-5.31%)
Jul 18, 2023 0.4200 0.4380 0.4100 0.4182 133,811 -0.01(-2.15%)
Jul 17, 2023 0.4307 0.4358 0.4006 0.4274 533,682 -0.01(-1.95%)
Jul 14, 2023 0.4300 0.4599 0.4201 0.4359 87,927 +0.00(+0.35%)
Jul 13, 2023 0.4550 0.4600 0.4320 0.4344 221,505 -0.02(-3.53%)
Jul 12, 2023 0.4202 0.4900 0.4202 0.4503 388,535 +0.01(+1.53%)
Jul 11, 2023 0.4200 0.4450 0.4200 0.4435 344,316 +0.02(+4.55%)
Jul 10, 2023 0.4350 0.4450 0.4180 0.4242 203,512 -0.01(-2.48%)
Jul 07, 2023 0.4199 0.4375 0.4000 0.4350 761,142 +0.01(+2.35%)
Jul 06, 2023 0.4200 0.5000 0.3800 0.4250 8,087,573 +0.08(+25.00%)
Jul 05, 2023 0.3684 0.3684 0.3300 0.3400 176,798 -0.01(-2.80%)
Jul 03, 2023 0.3700 0.3825 0.3411 0.3498 175,339 -0.01(-2.81%)
Jun 30, 2023 0.4018 0.4018 0.3587 0.3599 127,480 -0.04(-9.82%)
Jun 29, 2023 0.4310 0.4349 0.3600 0.3991 426,544 -0.02(-5.07%)
Jun 28, 2023 0.4000 0.4360 0.3900 0.4204 343,565 +0.03(+7.85%)
Jun 27, 2023 0.3800 0.4200 0.3779 0.3898 204,840 +0.01(+3.18%)
Jun 26, 2023 0.3850 0.3870 0.3714 0.3778 122,207 -0.00(-0.58%)
Jun 23, 2023 0.3800 0.3800 0.3728 0.3800 205,819 +0.00(+0.42%)
Jun 22, 2023 0.3750 0.3784 0.3700 0.3784 85,215 +0.00(+0.13%)
Jun 21, 2023 0.3780 0.3800 0.3661 0.3779 181,578 +0.01(+2.27%)
Jun 20, 2023 0.3700 0.3700 0.3550 0.3695 136,489 -0.00(-0.14%)
Jun 16, 2023 0.3700 0.3800 0.3601 0.3700 134,823 +0.01(+2.04%)
Jun 15, 2023 0.3360 0.3780 0.3360 0.3626 373,362 +0.02(+7.28%)
Jun 14, 2023 0.3400 0.3600 0.3347 0.3380 137,180 -0.00(-0.73%)
Jun 13, 2023 0.3300 0.3498 0.3300 0.3405 138,675 +0.01(+1.64%)
Jun 12, 2023 0.3400 0.3500 0.3200 0.3350 216,441 -0.02(-4.31%)
Jun 09, 2023 0.3563 0.3564 0.3402 0.3501 97,634 +0.01(+1.74%)
Jun 08, 2023 0.3553 0.3596 0.3304 0.3441 122,674 -0.01(-3.15%)
Jun 07, 2023 0.3346 0.3732 0.3100 0.3553 443,890 +0.02(+6.70%)
Jun 06, 2023 0.3367 0.3500 0.3300 0.3330 163,352 -0.00(-0.75%)
Jun 05, 2023 0.3151 0.3355 0.3055 0.3355 254,037 +0.02(+6.47%)
Jun 02, 2023 0.3197 0.3199 0.3081 0.3151 110,154 +0.01(+1.81%)
Jun 01, 2023 0.3037 0.3141 0.3015 0.3095 65,609 +0.01(+1.91%)
May 31, 2023 0.3200 0.3240 0.3011 0.3037 141,654 -0.01(-3.71%)
May 30, 2023 0.3050 0.3300 0.3050 0.3154 282,361 +0.01(+1.61%)
May 26, 2023 0.3049 0.3200 0.3000 0.3104 133,425 +0.01(+5.01%)
May 25, 2023 0.3163 0.3165 0.2901 0.2956 367,681 -0.02(-6.40%)
May 24, 2023 0.3174 0.3183 0.3100 0.3158 172,827 -0.01(-2.32%)
May 23, 2023 0.3202 0.3498 0.3051 0.3233 248,078 +0.00(+0.15%)
May 22, 2023 0.3100 0.3349 0.3100 0.3228 148,093 +0.01(+3.30%)
May 19, 2023 0.3150 0.3180 0.3061 0.3125 160,065 +0.00(+0.35%)
May 18, 2023 0.3159 0.3248 0.3105 0.3114 134,590 +0.00(+0.35%)
May 17, 2023 0.3100 0.3198 0.3100 0.3103 124,351 -0.01(-1.83%)
May 16, 2023 0.3371 0.3374 0.3143 0.3161 257,009 -0.01(-3.72%)
May 15, 2023 0.3137 0.3300 0.3137 0.3283 74,520 +0.01(+2.53%)
May 12, 2023 0.3222 0.3249 0.3101 0.3202 141,287 +0.01(+2.23%)
May 11, 2023 0.3358 0.3477 0.3101 0.3132 253,139 -0.03(-8.63%)
May 10, 2023 0.3383 0.3511 0.3357 0.3428 158,048 -0.02(-4.78%)
May 09, 2023 0.3677 0.3747 0.3401 0.3600 273,293 +0.01(+1.47%)
May 08, 2023 0.3374 0.3747 0.3320 0.3548 342,145 +0.02(+7.03%)
May 05, 2023 0.3200 0.3366 0.3150 0.3315 316,477 +0.01(+3.92%)
May 04, 2023 0.3428 0.3428 0.3105 0.3190 201,321 -0.02(-6.94%)
May 03, 2023 0.3250 0.3495 0.3250 0.3428 173,939 +0.02(+5.28%)
May 02, 2023 0.3524 0.3600 0.3121 0.3256 494,797 -0.04(-10.38%)
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.