Stock Quote

Aethlon Medical (NQ: AEMD )

1.890 USD -0.170 (-8.25%)
Official Closing Price Updated: 5:51 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.9409 0.9700 0.9409 0.9500 21,100 -0.02(-2.06%)
Mar 28, 2019 0.9218 0.9860 0.9048 0.9700 55,649 +0.03(+3.19%)
Mar 27, 2019 0.9500 0.9500 0.9250 0.9400 44,239 -0.01(-0.53%)
Mar 26, 2019 0.9800 0.9944 0.9450 0.9450 187,799 -0.02(-1.56%)
Mar 25, 2019 0.9700 1.020 0.9600 0.9600 169,010 -0.04(-4.00%)
Mar 22, 2019 1.015 1.015 0.9692 1.000 11,400 +0.01(+0.56%)
Mar 21, 2019 1.010 1.020 0.9900 0.9944 38,190 -0.01(-0.56%)
Mar 20, 2019 1.010 1.030 0.9800 1.000 111,997 -0.01(-0.99%)
Mar 19, 2019 1.010 1.050 1.000 1.010 72,720 -0.02(-1.94%)
Mar 18, 2019 1.020 1.050 1.016 1.030 92,712 +0.02(+1.98%)
Mar 15, 2019 1.010 1.021 1.000 1.010 48,000 -0.01(-0.98%)
Mar 14, 2019 1.000 1.030 1.000 1.020 43,891 +0.02(+2.00%)
Mar 13, 2019 1.000 1.040 0.9900 1.000 76,768 -0.02(-1.96%)
Mar 12, 2019 1.000 1.030 1.000 1.020 51,200 +0.01(+0.99%)
Mar 11, 2019 0.9800 1.020 0.9800 1.010 34,383 +0.03(+2.85%)
Mar 08, 2019 1.000 1.020 0.9700 0.9820 93,400 -0.01(-0.81%)
Mar 07, 2019 1.070 1.070 0.9800 0.9900 99,688 +0.01(+1.01%)
Mar 06, 2019 1.030 1.070 0.9800 0.9801 188,548 -0.05(-4.84%)
Mar 05, 2019 1.020 1.050 1.015 1.030 36,432 +0.00(+0.00%)
Mar 04, 2019 1.060 1.060 1.000 1.030 137,786 -0.02(-1.90%)
Mar 01, 2019 1.020 1.050 0.9700 1.050 248,800 +0.07(+7.14%)
Feb 28, 2019 0.9749 1.005 0.9700 0.9800 55,383 -0.01(-1.01%)
Feb 27, 2019 1.000 1.010 0.9700 0.9900 38,257 -0.01(-0.51%)
Feb 26, 2019 1.020 1.033 0.9705 0.9951 33,259 -0.01(-1.48%)
Feb 25, 2019 1.000 1.010 0.9600 1.010 82,667 +0.00(+0.00%)
Feb 22, 2019 1.030 1.040 0.9800 1.010 69,000 +0.00(+0.01%)
Feb 21, 2019 1.050 1.050 0.9800 1.010 89,615 -0.01(-0.99%)
Feb 20, 2019 1.100 1.100 0.9950 1.020 150,293 -0.02(-1.92%)
Feb 19, 2019 1.100 1.102 1.001 1.040 209,836 -0.06(-5.45%)
Feb 15, 2019 1.100 1.140 1.070 1.100 78,200 +0.05(+4.76%)
Feb 14, 2019 0.9500 1.150 0.9500 1.050 406,754 +0.11(+11.70%)
Feb 13, 2019 1.170 1.200 0.9010 0.9400 1,174,150 -0.26(-21.67%)
Feb 12, 2019 1.240 1.300 1.150 1.200 321,552 -0.17(-12.41%)
Feb 11, 2019 1.380 1.420 1.370 1.370 130,139 +0.01(+0.74%)
Feb 08, 2019 1.320 1.400 1.310 1.360 60,400 +0.03(+2.26%)
Feb 07, 2019 1.310 1.335 1.310 1.330 33,297 +0.02(+1.53%)
Feb 06, 2019 1.330 1.350 1.310 1.310 24,828 -0.01(-0.76%)
Feb 05, 2019 1.360 1.370 1.320 1.320 16,849 -0.01(-0.75%)
Feb 04, 2019 1.280 1.340 1.280 1.330 35,327 +0.02(+1.53%)
Feb 01, 2019 1.350 1.370 1.270 1.310 74,000 -0.02(-1.50%)
Jan 31, 2019 1.350 1.380 1.330 1.330 8,270 -0.02(-1.48%)
Jan 30, 2019 1.340 1.360 1.260 1.350 72,320 +0.00(+0.00%)
Jan 29, 2019 1.320 1.366 1.300 1.350 47,628 +0.00(+0.00%)
Jan 28, 2019 1.330 1.370 1.310 1.350 78,401 -0.02(-1.46%)
Jan 25, 2019 1.370 1.410 1.300 1.370 65,700 -0.02(-1.67%)
Jan 24, 2019 1.350 1.450 1.300 1.393 43,510 +0.06(+4.14%)
Jan 23, 2019 1.370 1.430 1.300 1.338 36,623 -0.02(-1.63%)
Jan 22, 2019 1.400 1.450 1.360 1.360 46,867 -0.04(-2.86%)
Jan 18, 2019 1.440 1.450 1.360 1.400 26,500 +0.00(+0.00%)
Jan 17, 2019 1.320 1.410 1.313 1.400 143,253 +0.10(+7.69%)
Jan 16, 2019 1.320 1.390 1.300 1.300 42,040 +0.00(+0.00%)
Jan 15, 2019 1.300 1.360 1.282 1.300 131,786 -0.02(-1.52%)
Jan 14, 2019 1.390 1.390 1.320 1.320 46,376 -0.04(-2.94%)
Jan 11, 2019 1.420 1.430 1.350 1.360 88,500 -0.05(-3.55%)
Jan 10, 2019 1.500 1.500 1.400 1.410 58,607 -0.11(-7.24%)
Jan 09, 2019 1.500 1.520 1.430 1.520 38,567 +0.02(+1.33%)
Jan 08, 2019 1.500 1.530 1.470 1.500 76,479 -0.01(-0.66%)
Jan 07, 2019 1.460 1.510 1.418 1.510 51,831 +0.03(+2.03%)
Jan 04, 2019 1.500 1.510 1.460 1.480 113,400 -0.01(-0.67%)
Jan 03, 2019 1.540 1.570 1.410 1.490 138,187 -0.09(-5.70%)
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.