Stock Quote

Aethlon Medical (NQ: AEMD )

2.060 USD -0.100 (-4.63%)
Official Closing Price Updated: 6:13 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.410 3.410 3.200 3.266 29,034 -0.14(-4.23%)
Mar 30, 2017 3.450 3.450 3.310 3.410 24,084 +0.01(+0.29%)
Mar 29, 2017 3.360 3.420 3.300 3.400 17,690 -0.02(-0.58%)
Mar 28, 2017 3.400 3.450 3.360 3.420 42,458 -0.02(-0.58%)
Mar 27, 2017 3.380 3.440 3.266 3.440 24,573 +0.09(+2.69%)
Mar 24, 2017 3.610 3.620 3.350 3.350 52,890 -0.40(-10.67%)
Mar 23, 2017 3.600 3.802 3.570 3.750 21,204 +0.10(+2.74%)
Mar 22, 2017 3.870 3.945 3.410 3.650 43,338 -0.32(-8.13%)
Mar 21, 2017 4.020 4.040 3.790 3.973 16,135 +0.10(+2.66%)
Mar 20, 2017 4.150 4.320 3.870 3.870 22,087 -0.30(-7.19%)
Mar 17, 2017 4.330 4.556 4.110 4.170 35,352 -0.12(-2.80%)
Mar 16, 2017 4.790 4.909 4.250 4.290 28,101 -0.46(-9.68%)
Mar 15, 2017 4.940 5.170 4.680 4.750 169,054 +0.06(+1.28%)
Mar 14, 2017 4.450 4.950 4.450 4.690 126,573 +0.29(+6.59%)
Mar 13, 2017 3.520 4.490 3.456 4.400 236,886 +1.06(+31.74%)
Mar 10, 2017 3.430 3.486 3.330 3.340 5,498 -0.05(-1.38%)
Mar 09, 2017 3.190 3.387 3.110 3.387 11,112 +0.20(+6.17%)
Mar 08, 2017 3.120 3.270 3.100 3.190 41,645 -0.16(-4.78%)
Mar 07, 2017 3.450 3.501 3.320 3.350 32,953 -0.10(-2.98%)
Mar 06, 2017 3.490 3.564 3.430 3.453 22,735 -0.03(-0.78%)
Mar 03, 2017 3.560 3.606 3.430 3.480 20,590 -0.07(-1.97%)
Mar 02, 2017 3.690 3.777 3.550 3.550 21,072 -0.13(-3.53%)
Mar 01, 2017 3.850 3.920 3.680 3.680 10,963 -0.09(-2.39%)
Feb 28, 2017 3.975 3.975 3.750 3.770 27,174 -0.11(-2.84%)
Feb 27, 2017 3.880 3.980 3.860 3.880 27,396 +0.10(+2.65%)
Feb 24, 2017 3.750 4.000 3.750 3.780 54,933 +0.03(+0.80%)
Feb 23, 2017 3.862 3.953 3.706 3.750 22,876 -0.06(-1.52%)
Feb 22, 2017 3.840 4.220 3.800 3.808 105,690 +0.03(+0.74%)
Feb 21, 2017 3.810 3.810 3.750 3.780 26,877 +0.00(+0.10%)
Feb 17, 2017 3.776 3.776 3.776 0 +0.02(+0.43%)
Feb 16, 2017 3.820 3.928 3.750 3.760 14,269 -0.01(-0.27%)
Feb 15, 2017 3.760 3.990 3.750 3.770 16,956 +0.01(+0.27%)
Feb 14, 2017 3.820 3.916 3.750 3.760 12,056 -0.06(-1.57%)
Feb 13, 2017 3.750 3.970 3.750 3.820 16,656 +0.06(+1.60%)
Feb 10, 2017 4.120 4.120 3.700 3.760 33,682 -0.40(-9.62%)
Feb 09, 2017 4.240 4.240 4.130 4.160 11,257 -0.06(-1.42%)
Feb 08, 2017 4.210 4.330 4.110 4.220 9,795 +0.00(+0.00%)
Feb 07, 2017 4.400 4.446 4.220 4.220 14,806 -0.16(-3.65%)
Feb 06, 2017 4.550 4.600 4.250 4.380 8,783 -0.13(-2.88%)
Feb 03, 2017 4.300 4.550 4.215 4.510 23,487 +0.07(+1.58%)
Feb 02, 2017 4.600 4.630 4.314 4.440 23,174 -0.12(-2.63%)
Feb 01, 2017 4.320 4.600 4.300 4.560 49,313 +0.28(+6.54%)
Jan 31, 2017 3.990 4.300 3.980 4.280 73,467 +0.28(+7.00%)
Jan 30, 2017 3.850 4.000 3.790 4.000 62,502 +0.18(+4.71%)
Jan 27, 2017 3.815 3.890 3.800 3.820 14,705 -0.04(-1.04%)
Jan 26, 2017 3.860 3.890 3.796 3.860 22,255 +0.00(+0.00%)
Jan 25, 2017 3.940 3.945 3.700 3.860 57,406 +0.06(+1.58%)
Jan 24, 2017 3.940 3.940 3.760 3.800 24,511 -0.11(-2.81%)
Jan 23, 2017 3.900 3.940 3.780 3.910 18,753 +0.01(+0.26%)
Jan 20, 2017 3.840 3.900 3.810 3.900 11,727 +0.02(+0.52%)
Jan 19, 2017 3.870 3.910 3.830 3.880 22,023 -0.01(-0.26%)
Jan 18, 2017 3.840 3.943 3.773 3.890 22,429 +0.03(+0.90%)
Jan 17, 2017 3.840 3.988 3.750 3.855 17,696 -0.01(-0.38%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.11(+2.93%)
Jan 12, 2017 3.845 3.845 3.550 3.760 38,075 +0.06(+1.62%)
Jan 11, 2017 3.819 3.861 3.690 3.700 28,501 -0.15(-3.88%)
Jan 10, 2017 3.979 3.979 3.780 3.849 26,252 -0.05(-1.30%)
Jan 09, 2017 4.000 4.057 3.876 3.900 8,886 -0.12(-2.99%)
Jan 06, 2017 4.110 4.110 3.960 4.020 10,718 +0.02(+0.50%)
Jan 05, 2017 4.000 4.074 4.000 4.000 9,421 -0.03(-0.74%)
Jan 04, 2017 4.070 4.129 3.839 4.030 16,581 +0.01(+0.30%)
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.