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

Aethlon Medical (NQ: AEMD )

1.420 -0.020 (-1.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Aug 31, 2023 0.2908 0.2910 0.2750 0.2750 86,251 -0.00(-0.72%)
Aug 30, 2023 0.2910 0.2910 0.2756 0.2770 78,001 -0.01(-4.15%)
Aug 29, 2023 0.2820 0.2920 0.2700 0.2890 128,789 -0.00(-0.34%)
Aug 28, 2023 0.3000 0.3078 0.2700 0.2900 290,021 -0.01(-3.33%)
Aug 25, 2023 0.3152 0.3153 0.2951 0.3000 82,226 -0.01(-3.66%)
Aug 24, 2023 0.3100 0.3200 0.3000 0.3114 81,731 -0.01(-2.35%)
Aug 23, 2023 0.3060 0.3199 0.2951 0.3189 102,912 +0.00(+1.24%)
Aug 22, 2023 0.2950 0.3160 0.2800 0.3150 254,649 +0.03(+9.07%)
Aug 21, 2023 0.2800 0.3000 0.2800 0.2888 104,636 +0.00(+1.69%)
Aug 18, 2023 0.2900 0.2900 0.2811 0.2840 105,110 -0.01(-2.04%)
Aug 17, 2023 0.3000 0.3070 0.2700 0.2899 443,334 -0.02(-5.82%)
Aug 16, 2023 0.3300 0.3300 0.3004 0.3078 137,891 -0.02(-4.71%)
Aug 15, 2023 0.3400 0.3409 0.3227 0.3230 63,990 -0.01(-3.87%)
Aug 14, 2023 0.3310 0.3510 0.3301 0.3360 48,657 -0.01(-2.27%)
Aug 11, 2023 0.3300 0.3466 0.3213 0.3438 77,709 -0.00(-0.81%)
Aug 10, 2023 0.3430 0.3499 0.3300 0.3466 71,932 +0.01(+2.42%)
Aug 09, 2023 0.3360 0.3465 0.3260 0.3384 101,368 +0.01(+2.55%)
Aug 08, 2023 0.3200 0.3466 0.3200 0.3300 48,965 -0.00(-0.03%)
Aug 07, 2023 0.3360 0.3497 0.3200 0.3301 93,236 -0.01(-4.01%)
Aug 04, 2023 0.3424 0.3598 0.3300 0.3439 123,354 +0.00(+0.35%)
Aug 03, 2023 0.3500 0.3651 0.3420 0.3427 182,290 +0.00(+0.09%)
Aug 02, 2023 0.3550 0.3701 0.3360 0.3424 141,700 -0.02(-6.09%)
Aug 01, 2023 0.3650 0.3762 0.3613 0.3646 72,056 -0.00(-0.52%)
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%)
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.