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

Aethlon Medical (NQ: AEMD )

0.3900 +0.0316 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 28, 2023 4.872 5.048 4.800 4.867 8,713 -0.13(-2.66%)
Feb 27, 2023 5.000 5.189 4.922 5.000 9,272 -0.02(-0.48%)
Feb 24, 2023 5.000 5.133 4.900 5.024 10,145 +0.02(+0.48%)
Feb 23, 2023 5.300 5.300 5.000 5.000 7,415 -0.18(-3.55%)
Feb 22, 2023 5.790 5.790 5.101 5.184 11,934 -0.03(-0.65%)
Feb 21, 2023 5.110 5.477 5.011 5.218 13,960 -0.17(-3.14%)
Feb 17, 2023 5.550 5.749 5.016 5.387 20,225 -0.16(-2.94%)
Feb 16, 2023 5.312 5.800 5.311 5.550 17,527 +0.24(+4.52%)
Feb 15, 2023 5.300 5.489 5.010 5.310 24,341 +0.13(+2.59%)
Feb 14, 2023 5.300 5.400 5.100 5.176 11,891 -0.19(-3.59%)
Feb 13, 2023 5.300 5.500 5.200 5.369 13,098 +0.07(+1.34%)
Feb 10, 2023 5.400 5.400 5.210 5.298 23,173 -0.20(-3.67%)
Feb 09, 2023 5.900 6.100 5.400 5.500 18,748 -0.50(-8.32%)
Feb 08, 2023 5.700 6.150 5.660 5.999 8,282 +0.10(+1.71%)
Feb 07, 2023 6.256 6.598 5.781 5.898 21,912 -0.31(-4.96%)
Feb 06, 2023 6.218 6.405 6.020 6.206 24,843 +0.12(+1.94%)
Feb 03, 2023 6.606 6.899 5.901 6.088 63,459 -0.51(-7.76%)
Feb 02, 2023 7.027 7.198 6.550 6.600 57,064 -0.40(-5.70%)
Feb 01, 2023 5.600 7.299 5.570 6.999 250,790 +1.20(+20.67%)
Jan 31, 2023 5.698 6.200 5.500 5.800 219,430 -0.47(-7.55%)
Jan 30, 2023 6.000 8.700 5.751 6.274 4,706,239 +1.57(+33.49%)
Jan 27, 2023 4.700 4.749 4.432 4.700 9,895 +0.19(+4.19%)
Jan 26, 2023 4.565 4.626 4.500 4.511 4,363 -0.05(-1.18%)
Jan 25, 2023 4.678 4.751 4.500 4.565 12,042 -0.03(-0.76%)
Jan 24, 2023 4.400 5.000 4.432 4.600 5,402 +0.04(+0.88%)
Jan 23, 2023 4.500 5.000 4.432 4.560 15,300 -0.16(-3.33%)
Jan 20, 2023 5.000 5.200 4.600 4.717 5,585 -0.10(-1.97%)
Jan 19, 2023 5.166 5.228 4.550 4.812 12,016 -0.11(-2.20%)
Jan 18, 2023 5.291 5.374 4.900 4.920 16,132 -0.28(-5.38%)
Jan 17, 2023 4.612 5.200 4.400 5.200 17,122 +0.59(+12.72%)
Jan 13, 2023 4.500 4.700 4.300 4.613 16,760 +0.13(+2.81%)
Jan 12, 2023 4.500 4.500 4.100 4.487 5,766 +0.19(+4.35%)
Jan 11, 2023 4.350 4.600 4.235 4.300 17,020 -0.05(-1.19%)
Jan 10, 2023 4.365 4.654 4.178 4.352 10,117 -0.08(-1.81%)
Jan 09, 2023 4.900 5.000 4.100 4.432 46,805 -0.37(-7.65%)
Jan 06, 2023 3.710 5.500 3.710 4.799 207,933 +1.35(+39.10%)
Jan 05, 2023 3.719 3.719 3.319 3.450 22,981 +0.15(+4.55%)
Jan 04, 2023 3.100 3.380 2.902 3.300 23,113 +0.44(+15.42%)
Jan 03, 2023 2.900 3.100 2.796 2.859 31,034 +0.10(+3.81%)
Dec 30, 2022 2.500 2.800 2.500 2.754 20,312 +0.17(+6.74%)
Dec 29, 2022 2.590 2.649 2.501 2.580 23,572 +0.10(+4.03%)
Dec 28, 2022 2.500 2.693 2.415 2.480 27,236 -0.04(-1.74%)
Dec 27, 2022 2.500 2.693 2.500 2.524 19,272 +0.01(+0.56%)
Dec 23, 2022 2.760 2.760 2.500 2.510 14,582 -0.02(-0.87%)
Dec 22, 2022 2.900 2.950 2.250 2.532 30,919 -0.38(-12.99%)
Dec 21, 2022 3.000 3.400 2.900 2.910 7,058 +0.02(+0.52%)
Dec 20, 2022 2.811 3.396 2.730 2.895 36,733 +0.25(+9.45%)
Dec 19, 2022 2.725 3.089 2.645 2.645 49,429 -0.00(-0.19%)
Dec 16, 2022 3.300 3.300 2.650 2.650 35,584 -0.36(-11.96%)
Dec 15, 2022 3.500 3.750 3.010 3.010 41,471 -0.29(-8.68%)
Dec 14, 2022 3.852 3.899 3.296 3.296 34,243 -0.56(-14.43%)
Dec 13, 2022 3.625 4.000 3.625 3.852 7,007 +0.15(+4.05%)
Dec 12, 2022 3.660 3.999 3.660 3.702 17,913 +0.00(+0.05%)
Dec 09, 2022 3.852 4.093 3.600 3.700 15,324 -0.15(-3.95%)
Dec 08, 2022 3.800 4.093 3.800 3.852 5,742 +0.04(+1.02%)
Dec 07, 2022 3.931 4.178 3.800 3.813 10,712 -0.18(-4.56%)
Dec 06, 2022 4.000 4.099 3.950 3.995 8,230 -0.07(-1.63%)
Dec 05, 2022 4.100 4.299 4.000 4.061 6,952 -0.18(-4.33%)
Dec 02, 2022 4.500 4.500 4.210 4.245 6,557 -0.06(-1.51%)
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.