Skip to main content

Aethlon Medical (NQ: AEMD )

0.4741 +0.0351 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

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%)
Nov 01, 2016 720.00 720.00 676.50 711.00 336 -3.00(-0.42%)
Oct 31, 2016 696.00 723.63 678.00 714.00 20 +4.50(+0.63%)
Oct 28, 2016 708.00 709.50 686.84 709.50 68 +4.50(+0.64%)
Oct 27, 2016 731.10 731.10 684.69 705.00 29 +22.50(+3.30%)
Oct 26, 2016 735.00 738.90 679.50 682.50 35 -16.50(-2.36%)
Oct 25, 2016 678.01 718.20 678.00 699.00 45 -6.00(-0.85%)
Oct 24, 2016 659.80 705.00 659.80 705.00 130 -13.50(-1.88%)
Oct 21, 2016 706.50 718.50 676.80 718.50 160 +22.51(+3.23%)
Oct 20, 2016 679.50 697.50 657.00 695.99 120 +11.99(+1.75%)
Oct 19, 2016 687.86 699.00 648.00 684.00 111 +0.00(+0.00%)
Oct 18, 2016 682.50 685.50 637.50 684.00 234 +4.51(+0.66%)
Oct 17, 2016 703.50 703.50 670.50 679.49 88 -33.01(-4.63%)
Oct 14, 2016 739.50 751.50 702.00 712.50 228 -10.50(-1.45%)
Oct 13, 2016 777.00 777.00 651.00 723.00 330 +13.71(+1.93%)
Oct 12, 2016 718.50 723.00 705.00 709.29 80 -3.21(-0.45%)
Oct 11, 2016 729.00 733.47 688.50 712.50 151 -21.00(-2.86%)
Oct 10, 2016 726.00 741.00 715.50 733.50 61 +3.00(+0.41%)
Oct 07, 2016 730.59 733.50 723.00 730.50 35 -4.50(-0.61%)
Oct 06, 2016 734.94 738.98 727.51 735.00 31 -8.77(-1.18%)
Oct 05, 2016 743.76 743.85 706.50 743.77 44 +8.77(+1.19%)
Oct 04, 2016 726.00 765.00 726.00 735.00 105 -9.00(-1.21%)
Oct 03, 2016 742.50 763.30 742.50 744.00 107 -9.00(-1.20%)
Sep 30, 2016 750.00 766.42 730.50 753.00 430 +13.49(+1.82%)
Sep 29, 2016 726.06 766.50 699.00 739.51 270 +6.01(+0.82%)
Sep 28, 2016 735.00 751.50 718.50 733.50 61 -22.50(-2.98%)
Sep 27, 2016 760.50 810.00 709.50 756.00 881 +12.00(+1.61%)
Sep 26, 2016 759.00 777.00 733.51 744.00 80 -22.50(-2.94%)
Sep 23, 2016 720.00 768.00 720.00 766.50 236 +49.50(+6.90%)
Sep 22, 2016 708.00 741.00 706.80 717.00 123 -5.92(-0.82%)
Sep 21, 2016 724.50 733.50 688.50 722.92 145 +7.42(+1.04%)
Sep 20, 2016 727.50 727.50 715.50 715.50 21 -9.00(-1.24%)
Sep 19, 2016 731.85 733.50 720.00 724.50 41 +9.00(+1.26%)
Sep 16, 2016 705.00 735.00 696.01 715.50 69 +3.00(+0.42%)
Sep 15, 2016 704.31 712.50 693.00 712.50 63 -2.99(-0.42%)
Sep 14, 2016 724.50 724.50 696.00 715.49 98 -9.01(-1.24%)
Sep 13, 2016 741.00 741.00 715.50 724.50 161 -10.50(-1.43%)
Sep 12, 2016 720.00 748.49 708.00 735.00 97 +15.00(+2.08%)
Sep 09, 2016 712.50 741.69 628.50 720.00 436 -13.50(-1.84%)
Sep 08, 2016 744.00 744.00 712.50 733.50 127 -3.00(-0.41%)
Sep 07, 2016 810.00 810.00 690.00 736.50 397 -43.50(-5.58%)
Sep 06, 2016 786.00 795.60 780.00 780.00 114 -15.00(-1.89%)
Sep 02, 2016 787.50 795.00 795.00 795.00 74 +16.50(+2.12%)
Sep 01, 2016 778.50 784.50 777.00 778.50 121 +3.00(+0.39%)
Aug 31, 2016 797.73 797.73 766.50 775.50 153 -12.00(-1.52%)
Aug 30, 2016 784.49 814.50 778.50 787.50 54 +6.00(+0.77%)
Aug 29, 2016 789.00 801.00 780.00 781.50 129 -13.50(-1.70%)
Aug 26, 2016 802.50 819.00 789.00 795.00 179 -7.50(-0.93%)
Aug 25, 2016 789.00 837.00 789.00 802.50 160 +6.00(+0.75%)
Aug 24, 2016 826.50 846.54 787.51 796.50 255 -37.50(-4.50%)
Aug 23, 2016 823.50 866.13 823.50 834.00 212 +16.50(+2.02%)
Aug 22, 2016 808.50 826.50 795.00 817.50 123 +9.00(+1.11%)
Aug 19, 2016 849.00 849.00 778.65 808.50 494 -31.50(-3.75%)
Aug 18, 2016 934.50 952.50 835.51 840.00 857 -102.00(-10.83%)
Aug 17, 2016 975.00 977.99 922.05 942.00 159 -30.00(-3.09%)
Aug 16, 2016 987.00 991.50 960.01 972.00 116 -18.00(-1.82%)
Aug 15, 2016 991.50 1041 970.50 990.00 363 +22.50(+2.33%)
Aug 12, 2016 1170 1182 939.01 967.50 1,664 -187.50(-16.23%)
Aug 11, 2016 952.50 1363 952.50 1155 6,996 +219.00(+23.40%)
Aug 10, 2016 939.00 958.50 918.00 936.00 130 -6.00(-0.64%)
Aug 09, 2016 972.00 973.50 933.00 942.00 87 -25.50(-2.64%)
Aug 08, 2016 952.50 981.00 948.00 967.50 55 +22.50(+2.38%)
Aug 05, 2016 963.00 978.00 934.50 945.00 223 -6.00(-0.63%)
Aug 04, 2016 969.00 976.35 930.00 951.00 114 -37.50(-3.79%)
Aug 03, 2016 990.00 999.03 940.92 988.50 137 -16.50(-1.64%)
Aug 02, 2016 973.50 1005 973.50 1005 69 +51.00(+5.35%)
Aug 01, 2016 934.50 975.00 927.06 954.00 126 +19.50(+2.09%)
Jul 29, 2016 925.47 939.39 918.15 934.50 31 -9.00(-0.95%)
Jul 28, 2016 939.00 969.00 928.50 943.50 34 -16.35(-1.70%)
Jul 27, 2016 952.51 960.00 948.00 959.85 42 +14.85(+1.57%)
Jul 26, 2016 919.53 945.00 906.00 945.00 46 +0.00(+0.00%)
Jul 25, 2016 951.00 951.00 931.37 945.00 17 +5.99(+0.64%)
Jul 22, 2016 930.16 952.50 917.25 939.01 225 +21.01(+2.29%)
Jul 21, 2016 926.55 951.00 909.00 918.00 213 -6.00(-0.65%)
Jul 20, 2016 924.00 952.50 904.50 924.00 214 +21.00(+2.33%)
Jul 19, 2016 1040 1040 900.00 903.00 338 -144.00(-13.75%)
Jul 18, 2016 1110 1114 1044 1047 110 -63.00(-5.68%)
Jul 15, 2016 1060 1122 1060 1110 92 +22.52(+2.07%)
Jul 14, 2016 1108 1108 1066 1087 63 -21.02(-1.90%)
Jul 13, 2016 1076 1120 1073 1108 186 +22.50(+2.07%)
Jul 12, 2016 1060 1094 1053 1086 388 +45.00(+4.32%)
Jul 11, 2016 1028 1069 1005 1041 254 +22.50(+2.21%)
Jul 08, 2016 1024 1004 988.50 1018 122 +15.00(+1.49%)
Jul 07, 2016 918.00 1012 907.25 1004 239 +67.50(+7.21%)
Jul 05, 2016 852.75 919.50 852.75 936.00 133 +30.00(+3.31%)
Jul 01, 2016 867.00 906.00 906.00 906.00 97 +51.00(+5.96%)
Jun 30, 2016 927.00 928.50 838.50 855.00 109 -42.00(-4.68%)
Jun 29, 2016 831.15 897.00 826.23 897.00 106 +57.00(+6.79%)
Jun 28, 2016 855.00 901.50 826.50 840.00 193 -42.00(-4.76%)
Jun 27, 2016 885.00 900.00 849.00 882.00 63 -19.50(-2.16%)
Jun 24, 2016 907.50 907.50 849.00 901.50 188 -19.50(-2.12%)
Jun 23, 2016 935.99 943.50 912.00 921.00 143 +13.50(+1.49%)
Jun 22, 2016 858.00 937.50 846.00 907.50 338 +57.00(+6.70%)
Jun 21, 2016 855.00 861.00 843.00 850.50 66 -10.50(-1.22%)
Jun 20, 2016 840.00 870.00 825.01 861.00 51 +39.00(+4.74%)
Jun 17, 2016 856.50 856.50 817.50 822.00 76 -34.50(-4.03%)
Jun 16, 2016 913.50 913.50 828.00 856.50 49 -36.00(-4.03%)
Jun 15, 2016 831.00 898.50 823.50 892.50 246 +52.50(+6.25%)
Jun 14, 2016 797.55 889.50 766.50 840.00 426 +76.50(+10.02%)
Jun 13, 2016 784.41 814.49 760.50 763.50 70 -7.50(-0.97%)
Jun 10, 2016 799.50 802.50 771.00 771.00 40 -42.00(-5.17%)
Jun 09, 2016 837.00 843.75 783.01 813.00 116 -43.50(-5.08%)
Jun 08, 2016 898.50 898.50 783.00 856.50 350 -34.50(-3.87%)
Jun 07, 2016 924.00 1033 862.50 891.00 591 -18.00(-1.98%)
Jun 06, 2016 834.00 936.00 834.00 909.00 337 +69.00(+8.21%)
Jun 03, 2016 819.00 840.00 781.50 840.00 198 +25.50(+3.13%)
Jun 02, 2016 793.50 847.50 793.50 814.50 140 +19.50(+2.45%)
Jun 01, 2016 765.00 795.00 736.50 795.00 151 +33.00(+4.33%)
May 31, 2016 762.00 763.50 714.00 762.00 105 +4.50(+0.59%)
May 27, 2016 717.00 757.50 757.50 757.50 120 +40.50(+5.65%)
May 26, 2016 735.00 735.00 715.50 717.00 24 -24.00(-3.24%)
May 25, 2016 717.00 741.00 700.51 741.00 173 +31.50(+4.44%)
May 24, 2016 706.50 732.00 705.88 709.50 44 -4.50(-0.63%)
May 23, 2016 714.00 718.05 697.50 714.00 109 +7.50(+1.06%)
May 20, 2016 709.50 735.00 688.50 706.50 141 -1.50(-0.21%)
May 19, 2016 712.50 712.50 682.53 708.00 34 +1.50(+0.21%)
May 18, 2016 700.50 728.99 700.50 706.50 134 +10.50(+1.51%)
May 17, 2016 714.00 715.41 685.50 696.00 291 -12.00(-1.69%)
May 16, 2016 726.00 762.75 691.51 708.00 181 -22.50(-3.08%)
May 13, 2016 751.50 757.50 729.00 730.50 162 -9.00(-1.22%)
May 12, 2016 742.50 757.50 739.50 739.50 152 -3.00(-0.40%)
May 11, 2016 758.99 766.50 742.50 742.50 183 -21.00(-2.75%)
May 10, 2016 750.00 799.50 739.50 763.50 211 +6.00(+0.79%)
May 09, 2016 744.54 767.91 744.54 757.50 110 +13.50(+1.81%)
May 06, 2016 746.75 746.75 738.00 744.00 48 +4.49(+0.61%)
May 05, 2016 756.00 763.50 730.51 739.51 163 -20.99(-2.76%)
May 04, 2016 780.00 808.49 750.00 760.50 146 -4.50(-0.59%)
May 03, 2016 778.50 792.00 750.00 765.00 42 -9.00(-1.16%)
May 02, 2016 715.50 849.08 712.50 774.00 621 +45.00(+6.17%)
Apr 29, 2016 733.50 800.80 720.75 729.00 182 +6.00(+0.83%)
Apr 28, 2016 826.50 847.50 721.50 723.00 261 -103.50(-12.52%)
Apr 27, 2016 832.50 858.00 823.50 826.50 41 -15.00(-1.78%)
Apr 26, 2016 883.50 883.50 825.00 841.50 92 -6.00(-0.71%)
Apr 25, 2016 823.50 861.00 823.50 847.50 60 +24.00(+2.91%)
Apr 22, 2016 837.36 840.00 823.50 823.50 112 -6.75(-0.81%)
Apr 21, 2016 834.00 838.50 825.00 830.25 123 -9.75(-1.16%)
Apr 20, 2016 826.50 868.42 826.50 840.00 96 +0.00(+0.00%)
Apr 19, 2016 884.94 884.94 838.50 840.00 79 +6.00(+0.72%)
Apr 18, 2016 826.50 888.00 826.50 834.00 103 +9.00(+1.09%)
Apr 15, 2016 828.45 843.00 825.00 825.00 94 -6.00(-0.72%)
Apr 14, 2016 837.84 838.50 826.50 831.00 144 -9.00(-1.07%)
Apr 13, 2016 826.50 853.50 826.50 840.00 49 -6.00(-0.71%)
Apr 12, 2016 832.50 882.00 825.00 846.00 163 -24.00(-2.76%)
Apr 11, 2016 864.01 885.00 864.01 870.00 121 -4.50(-0.51%)
Apr 08, 2016 862.50 889.42 843.03 874.50 109 -13.50(-1.52%)
Apr 07, 2016 829.50 896.48 829.50 888.00 212 +51.00(+6.09%)
Apr 06, 2016 874.50 900.00 808.50 837.00 122 -19.50(-2.28%)
Apr 05, 2016 886.50 934.17 856.50 856.50 161 -27.00(-3.06%)
Apr 04, 2016 855.00 898.50 855.00 883.50 175 +34.50(+4.06%)
Apr 01, 2016 818.40 870.00 818.40 849.00 135 +45.00(+5.60%)
Mar 31, 2016 853.49 853.49 802.50 804.00 63 +6.00(+0.75%)
Mar 30, 2016 769.50 853.08 769.50 798.00 245 +39.00(+5.14%)
Mar 29, 2016 778.50 786.00 751.50 759.00 116 -27.00(-3.44%)
Mar 28, 2016 786.00 789.00 772.50 786.00 28 -4.50(-0.57%)
Mar 24, 2016 805.50 790.50 790.50 790.50 49 -21.00(-2.59%)
Mar 23, 2016 772.50 817.50 768.45 811.50 59 +45.00(+5.87%)
Mar 22, 2016 768.00 794.40 762.75 766.50 16 +6.00(+0.79%)
Mar 21, 2016 756.00 799.29 756.00 760.50 65 +12.00(+1.60%)
Mar 18, 2016 753.00 831.00 735.00 748.50 207 +3.00(+0.40%)
Mar 17, 2016 776.14 784.50 745.50 745.50 171 -76.50(-9.31%)
Mar 16, 2016 831.00 831.00 763.50 822.00 29 +16.50(+2.05%)
Mar 15, 2016 801.00 861.00 801.00 805.50 89 +1.50(+0.19%)
Mar 14, 2016 832.50 846.75 804.00 804.00 264 -33.83(-4.04%)
Mar 11, 2016 862.50 862.50 772.50 837.83 466 -27.67(-3.20%)
Mar 10, 2016 885.00 885.00 839.40 865.50 279 +18.00(+2.12%)
Mar 09, 2016 845.55 870.00 826.50 847.50 70 +15.00(+1.80%)
Mar 08, 2016 838.50 883.50 805.50 832.50 542 -10.50(-1.25%)
Mar 07, 2016 828.00 877.50 816.00 843.00 298 +15.00(+1.81%)
Mar 04, 2016 864.00 874.49 826.50 828.00 302 +1.50(+0.18%)
Mar 03, 2016 883.50 883.50 826.50 826.50 299 -57.00(-6.45%)
Mar 02, 2016 823.50 883.50 811.50 883.50 346 +78.00(+9.68%)
Mar 01, 2016 714.00 825.00 714.00 805.50 195 +84.00(+11.64%)
Feb 29, 2016 733.50 735.00 721.49 721.50 54 -15.00(-2.04%)
Feb 26, 2016 738.00 750.00 697.50 736.50 103 +22.50(+3.15%)
Feb 25, 2016 747.00 747.00 675.00 714.00 143 -7.50(-1.04%)
Feb 24, 2016 703.51 748.49 694.56 721.50 91 +19.50(+2.78%)
Feb 23, 2016 679.51 703.50 679.51 702.00 17 -31.50(-4.29%)
Feb 22, 2016 678.00 741.00 678.00 733.50 246 +39.00(+5.62%)
Feb 19, 2016 690.00 730.50 687.00 694.50 286 -12.75(-1.80%)
Feb 18, 2016 703.50 740.10 675.00 707.25 242 -24.75(-3.38%)
Feb 17, 2016 739.50 739.50 675.00 732.00 50 +30.00(+4.27%)
Feb 16, 2016 685.50 710.99 643.50 702.00 134 -24.00(-3.31%)
Feb 12, 2016 790.50 726.00 726.00 726.00 96 -84.00(-10.37%)
Feb 11, 2016 688.50 899.85 682.50 810.00 607 +121.50(+17.65%)
Feb 10, 2016 651.00 739.50 637.50 688.50 297 +37.50(+5.76%)
Feb 09, 2016 661.50 671.68 603.00 651.00 240 -46.50(-6.67%)
Feb 08, 2016 735.00 750.00 674.61 697.50 137 -37.50(-5.10%)
Feb 05, 2016 900.00 909.45 640.50 735.00 561 -165.00(-18.33%)
Feb 04, 2016 957.00 957.00 900.00 900.00 119 -22.50(-2.44%)
Feb 03, 2016 954.00 966.71 907.50 922.50 214 -22.50(-2.38%)
Feb 02, 2016 963.00 963.00 897.75 945.00 194 -28.50(-2.93%)
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.