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

Aethlon Medical (NQ: AEMD )

0.4390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Oct 31, 2023 1.470 1.480 1.432 1.450 5,414 +0.01(+0.69%)
Oct 30, 2023 1.440 1.530 1.423 1.440 8,613 -0.03(-2.04%)
Oct 27, 2023 1.480 1.500 1.430 1.470 4,498 -0.04(-2.65%)
Oct 26, 2023 1.470 1.520 1.470 1.510 6,320 +0.02(+1.34%)
Oct 25, 2023 1.550 1.550 1.450 1.490 12,763 +0.01(+0.68%)
Oct 24, 2023 1.420 1.490 1.420 1.480 13,194 +0.04(+2.78%)
Oct 23, 2023 1.530 1.630 1.400 1.440 30,616 -0.09(-5.88%)
Oct 20, 2023 1.520 1.550 1.460 1.530 25,162 +0.04(+2.68%)
Oct 19, 2023 1.460 1.516 1.460 1.490 33,272 +0.07(+4.93%)
Oct 18, 2023 1.510 1.627 1.400 1.420 19,445 -0.02(-1.39%)
Oct 17, 2023 1.420 1.640 1.420 1.440 38,620 -0.05(-3.36%)
Oct 16, 2023 1.420 1.556 1.420 1.490 24,843 +0.04(+2.76%)
Oct 13, 2023 1.490 1.566 1.420 1.450 29,599 -0.09(-5.84%)
Oct 12, 2023 1.560 1.620 1.500 1.540 5,669 -0.02(-1.28%)
Oct 11, 2023 1.720 1.810 1.540 1.560 42,644 -0.16(-9.30%)
Oct 10, 2023 1.750 2.010 1.710 1.720 58,672 -0.07(-3.91%)
Oct 09, 2023 1.770 1.820 1.700 1.790 10,763 -0.03(-1.65%)
Oct 06, 2023 1.710 1.990 1.710 1.820 19,673 +0.07(+4.00%)
Oct 05, 2023 1.740 1.900 1.693 1.750 56,159 -0.21(-10.76%)
Oct 04, 2023 2.070 2.290 1.950 1.961 52,446 -0.24(-10.86%)
Oct 03, 2023 2.200 2.289 2.195 2.200 3,620 -0.09(-3.93%)
Oct 02, 2023 2.300 2.400 2.201 2.290 9,501 +0.03(+1.42%)
Sep 29, 2023 2.400 2.400 2.215 2.258 4,336 +0.15(+7.01%)
Sep 28, 2023 2.200 2.289 2.103 2.110 6,805 -0.09(-4.09%)
Sep 27, 2023 2.200 2.266 2.150 2.200 8,032 -0.00(-0.14%)
Sep 26, 2023 2.300 2.300 2.150 2.203 7,608 +0.01(+0.59%)
Sep 25, 2023 2.150 2.343 2.105 2.190 8,631 -0.06(-2.62%)
Sep 22, 2023 2.337 2.499 2.101 2.249 14,822 -0.10(-4.30%)
Sep 21, 2023 2.500 2.598 2.331 2.350 7,356 -0.15(-6.00%)
Sep 20, 2023 2.562 2.590 2.500 2.500 2,714 -0.02(-0.99%)
Sep 19, 2023 2.531 2.686 2.500 2.525 8,900 -0.00(-0.20%)
Sep 18, 2023 2.700 2.800 2.310 2.530 24,655 -0.17(-6.30%)
Sep 15, 2023 2.600 2.700 2.538 2.700 12,705 +0.09(+3.45%)
Sep 14, 2023 2.576 2.838 2.520 2.610 14,044 +0.08(+3.16%)
Sep 13, 2023 2.930 2.930 2.520 2.530 13,274 -0.20(-7.33%)
Sep 12, 2023 2.800 2.850 2.650 2.730 4,836 +0.00(+0.00%)
Sep 11, 2023 2.930 2.930 2.720 2.730 5,191 -0.06(-2.19%)
Sep 08, 2023 2.700 2.858 2.600 2.791 3,737 +0.09(+3.37%)
Sep 07, 2023 2.700 2.858 2.700 2.700 7,706 -0.05(-1.82%)
Sep 06, 2023 2.900 2.900 2.750 2.750 16,880 -0.10(-3.51%)
Sep 05, 2023 2.890 2.910 2.750 2.850 4,473 +0.05(+1.79%)
Sep 01, 2023 2.840 2.900 2.721 2.800 13,343 +0.05(+1.82%)
Aug 31, 2023 2.908 2.910 2.750 2.750 8,625 -0.02(-0.72%)
Aug 30, 2023 2.910 2.910 2.756 2.770 7,800 -0.12(-4.15%)
Aug 29, 2023 2.820 2.920 2.700 2.890 12,878 -0.01(-0.34%)
Aug 28, 2023 3.000 3.078 2.700 2.900 29,002 -0.10(-3.33%)
Aug 25, 2023 3.152 3.153 2.951 3.000 8,222 -0.11(-3.66%)
Aug 24, 2023 3.100 3.200 3.000 3.114 8,173 -0.08(-2.35%)
Aug 23, 2023 3.060 3.199 2.951 3.189 10,291 +0.04(+1.24%)
Aug 22, 2023 2.950 3.160 2.800 3.150 25,464 +0.26(+9.07%)
Aug 21, 2023 2.800 3.000 2.800 2.888 10,463 +0.05(+1.69%)
Aug 18, 2023 2.900 2.900 2.811 2.840 10,511 -0.06(-2.04%)
Aug 17, 2023 3.000 3.070 2.700 2.899 44,333 -0.18(-5.82%)
Aug 16, 2023 3.300 3.300 3.004 3.078 13,789 -0.15(-4.71%)
Aug 15, 2023 3.400 3.409 3.227 3.230 6,399 -0.13(-3.87%)
Aug 14, 2023 3.310 3.510 3.301 3.360 4,865 -0.08(-2.27%)
Aug 11, 2023 3.300 3.466 3.213 3.438 7,770 -0.03(-0.81%)
Aug 10, 2023 3.430 3.499 3.300 3.466 7,193 +0.08(+2.42%)
Aug 09, 2023 3.360 3.465 3.260 3.384 10,136 +0.08(+2.55%)
Aug 08, 2023 3.200 3.466 3.200 3.300 4,896 -0.00(-0.03%)
Aug 07, 2023 3.360 3.497 3.200 3.301 9,323 -0.14(-4.01%)
Aug 04, 2023 3.424 3.598 3.300 3.439 12,335 +0.01(+0.35%)
Aug 03, 2023 3.500 3.651 3.420 3.427 18,229 +0.00(+0.09%)
Aug 02, 2023 3.550 3.701 3.360 3.424 14,170 -0.22(-6.09%)
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.