Skip to main content

Aethlon Medical (NQ: AEMD )

0.3584 -0.0216 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.