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 (%)
Mar 31, 2023 3.735 3.850 3.727 3.825 2,485 +0.04(+1.03%)
Mar 30, 2023 3.900 3.900 3.750 3.786 6,634 +0.02(+0.50%)
Mar 29, 2023 3.700 3.900 3.700 3.767 3,292 -0.03(-0.87%)
Mar 28, 2023 3.999 4.000 3.701 3.800 3,153 -0.10(-2.56%)
Mar 27, 2023 3.738 3.900 3.601 3.900 5,644 +0.10(+2.63%)
Mar 24, 2023 3.979 3.979 3.650 3.800 2,915 +0.09(+2.40%)
Mar 23, 2023 3.999 3.999 3.600 3.711 5,661 -0.19(-4.85%)
Mar 22, 2023 3.852 4.100 3.595 3.900 6,432 +0.05(+1.25%)
Mar 21, 2023 3.600 4.181 3.600 3.852 12,427 +0.19(+5.04%)
Mar 20, 2023 3.783 3.910 3.518 3.667 9,822 -0.23(-5.97%)
Mar 17, 2023 4.200 4.200 3.774 3.900 21,414 -0.16(-3.92%)
Mar 16, 2023 4.000 4.300 3.751 4.059 7,907 +0.20(+5.16%)
Mar 15, 2023 3.900 4.191 3.750 3.860 5,882 -0.09(-2.28%)
Mar 14, 2023 3.750 4.300 3.750 3.950 8,508 +0.05(+1.31%)
Mar 13, 2023 4.020 4.022 3.701 3.899 16,072 -0.15(-3.73%)
Mar 10, 2023 4.268 4.481 4.020 4.050 11,480 -0.35(-7.95%)
Mar 09, 2023 4.500 4.900 4.400 4.400 22,918 -0.29(-6.28%)
Mar 08, 2023 5.000 5.000 4.591 4.695 9,193 -0.20(-4.05%)
Mar 07, 2023 4.800 5.000 4.780 4.893 11,613 +0.11(+2.30%)
Mar 06, 2023 4.676 4.921 4.650 4.783 5,709 -0.07(-1.50%)
Mar 03, 2023 4.700 4.900 4.600 4.856 2,425 +0.13(+2.82%)
Mar 02, 2023 4.700 4.900 4.601 4.723 7,476 -0.03(-0.61%)
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.