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

Aethlon Medical (NQ: AEMD )

1.415 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.2400 0.2400 0.2215 0.2258 43,365 +0.01(+7.01%)
Sep 28, 2023 0.2200 0.2289 0.2103 0.2110 68,059 -0.01(-4.09%)
Sep 27, 2023 0.2200 0.2266 0.2150 0.2200 80,329 -0.00(-0.14%)
Sep 26, 2023 0.2300 0.2300 0.2150 0.2203 76,080 +0.00(+0.59%)
Sep 25, 2023 0.2150 0.2343 0.2105 0.2190 86,319 -0.01(-2.62%)
Sep 22, 2023 0.2337 0.2499 0.2101 0.2249 148,225 -0.01(-4.30%)
Sep 21, 2023 0.2500 0.2598 0.2331 0.2350 73,567 -0.02(-6.00%)
Sep 20, 2023 0.2562 0.2590 0.2500 0.2500 27,140 -0.00(-0.99%)
Sep 19, 2023 0.2531 0.2686 0.2500 0.2525 89,009 -0.00(-0.20%)
Sep 18, 2023 0.2700 0.2800 0.2310 0.2530 246,550 -0.02(-6.30%)
Sep 15, 2023 0.2600 0.2700 0.2538 0.2700 127,054 +0.01(+3.45%)
Sep 14, 2023 0.2576 0.2838 0.2520 0.2610 140,445 +0.01(+3.16%)
Sep 13, 2023 0.2930 0.2930 0.2520 0.2530 132,743 -0.02(-7.33%)
Sep 12, 2023 0.2800 0.2850 0.2650 0.2730 48,361 +0.00(+0.00%)
Sep 11, 2023 0.2930 0.2930 0.2720 0.2730 51,912 -0.01(-2.19%)
Sep 08, 2023 0.2700 0.2858 0.2600 0.2791 37,378 +0.01(+3.37%)
Sep 07, 2023 0.2700 0.2858 0.2700 0.2700 77,068 -0.01(-1.82%)
Sep 06, 2023 0.2900 0.2900 0.2750 0.2750 168,804 -0.01(-3.51%)
Sep 05, 2023 0.2890 0.2910 0.2750 0.2850 44,739 +0.00(+1.79%)
Sep 01, 2023 0.2840 0.2900 0.2721 0.2800 133,439 +0.01(+1.82%)
Aug 31, 2023 0.2908 0.2910 0.2750 0.2750 86,251 -0.00(-0.72%)
Aug 30, 2023 0.2910 0.2910 0.2756 0.2770 78,001 -0.01(-4.15%)
Aug 29, 2023 0.2820 0.2920 0.2700 0.2890 128,789 -0.00(-0.34%)
Aug 28, 2023 0.3000 0.3078 0.2700 0.2900 290,021 -0.01(-3.33%)
Aug 25, 2023 0.3152 0.3153 0.2951 0.3000 82,226 -0.01(-3.66%)
Aug 24, 2023 0.3100 0.3200 0.3000 0.3114 81,731 -0.01(-2.35%)
Aug 23, 2023 0.3060 0.3199 0.2951 0.3189 102,912 +0.00(+1.24%)
Aug 22, 2023 0.2950 0.3160 0.2800 0.3150 254,649 +0.03(+9.07%)
Aug 21, 2023 0.2800 0.3000 0.2800 0.2888 104,636 +0.00(+1.69%)
Aug 18, 2023 0.2900 0.2900 0.2811 0.2840 105,110 -0.01(-2.04%)
Aug 17, 2023 0.3000 0.3070 0.2700 0.2899 443,334 -0.02(-5.82%)
Aug 16, 2023 0.3300 0.3300 0.3004 0.3078 137,891 -0.02(-4.71%)
Aug 15, 2023 0.3400 0.3409 0.3227 0.3230 63,990 -0.01(-3.87%)
Aug 14, 2023 0.3310 0.3510 0.3301 0.3360 48,657 -0.01(-2.27%)
Aug 11, 2023 0.3300 0.3466 0.3213 0.3438 77,709 -0.00(-0.81%)
Aug 10, 2023 0.3430 0.3499 0.3300 0.3466 71,932 +0.01(+2.42%)
Aug 09, 2023 0.3360 0.3465 0.3260 0.3384 101,368 +0.01(+2.55%)
Aug 08, 2023 0.3200 0.3466 0.3200 0.3300 48,965 -0.00(-0.03%)
Aug 07, 2023 0.3360 0.3497 0.3200 0.3301 93,236 -0.01(-4.01%)
Aug 04, 2023 0.3424 0.3598 0.3300 0.3439 123,354 +0.00(+0.35%)
Aug 03, 2023 0.3500 0.3651 0.3420 0.3427 182,290 +0.00(+0.09%)
Aug 02, 2023 0.3550 0.3701 0.3360 0.3424 141,700 -0.02(-6.09%)
Aug 01, 2023 0.3650 0.3762 0.3613 0.3646 72,056 -0.00(-0.52%)
Jul 31, 2023 0.3700 0.3780 0.3652 0.3665 66,266 +0.00(+0.41%)
Jul 28, 2023 0.3600 0.3777 0.3586 0.3650 80,143 +0.01(+2.07%)
Jul 27, 2023 0.3500 0.3700 0.3500 0.3576 103,691 -0.01(-1.89%)
Jul 26, 2023 0.3400 0.3730 0.3400 0.3645 81,731 +0.02(+5.81%)
Jul 25, 2023 0.3631 0.3680 0.3402 0.3445 270,913 -0.03(-7.04%)
Jul 24, 2023 0.3970 0.3970 0.3640 0.3706 169,453 +0.00(+1.26%)
Jul 21, 2023 0.3830 0.3994 0.3562 0.3660 198,314 -0.02(-4.31%)
Jul 20, 2023 0.3950 0.4000 0.3803 0.3825 100,217 -0.01(-3.41%)
Jul 19, 2023 0.4000 0.4105 0.3900 0.3960 188,231 -0.02(-5.31%)
Jul 18, 2023 0.4200 0.4380 0.4100 0.4182 133,811 -0.01(-2.15%)
Jul 17, 2023 0.4307 0.4358 0.4006 0.4274 533,682 -0.01(-1.95%)
Jul 14, 2023 0.4300 0.4599 0.4201 0.4359 87,927 +0.00(+0.35%)
Jul 13, 2023 0.4550 0.4600 0.4320 0.4344 221,505 -0.02(-3.53%)
Jul 12, 2023 0.4202 0.4900 0.4202 0.4503 388,535 +0.01(+1.53%)
Jul 11, 2023 0.4200 0.4450 0.4200 0.4435 344,316 +0.02(+4.55%)
Jul 10, 2023 0.4350 0.4450 0.4180 0.4242 203,512 -0.01(-2.48%)
Jul 07, 2023 0.4199 0.4375 0.4000 0.4350 761,142 +0.01(+2.35%)
Jul 06, 2023 0.4200 0.5000 0.3800 0.4250 8,087,573 +0.08(+25.00%)
Jul 05, 2023 0.3684 0.3684 0.3300 0.3400 176,798 -0.01(-2.80%)
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.