Stock Quote

Aethlon Medical (NQ: AEMD )

2.310 USD +0.010 (+0.43%)
Streaming Delayed Price Updated: 12:09 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 2.300 2.360 2.250 2.300 169,190 +0.10(+4.55%)
Feb 26, 2021 2.294 2.330 2.111 2.200 274,800 -0.12(-5.17%)
Feb 25, 2021 2.440 2.440 2.270 2.320 171,783 -0.09(-3.73%)
Feb 24, 2021 2.440 2.480 2.370 2.410 287,631 +0.01(+0.42%)
Feb 23, 2021 2.500 2.540 2.220 2.400 681,305 -0.22(-8.40%)
Feb 22, 2021 2.560 2.650 2.550 2.620 262,451 -0.02(-0.76%)
Feb 19, 2021 2.640 2.682 2.580 2.640 245,900 +0.03(+1.15%)
Feb 18, 2021 2.670 2.670 2.520 2.610 273,868 -0.06(-2.25%)
Feb 17, 2021 2.650 2.700 2.480 2.670 346,014 +0.06(+2.30%)
Feb 16, 2021 2.780 2.800 2.540 2.610 779,458 -0.16(-5.78%)
Feb 12, 2021 2.790 2.920 2.750 2.770 694,000 +0.03(+1.09%)
Feb 11, 2021 2.700 3.000 2.410 2.740 3,219,187 -0.34(-11.04%)
Feb 10, 2021 2.960 3.120 2.730 3.080 937,764 +0.07(+2.33%)
Feb 09, 2021 2.900 3.140 2.870 3.010 1,417,446 +0.20(+7.12%)
Feb 08, 2021 2.850 2.850 2.700 2.810 737,043 +0.05(+1.81%)
Feb 05, 2021 2.530 2.880 2.530 2.760 1,181,800 +0.27(+10.84%)
Feb 04, 2021 2.300 2.540 2.300 2.490 453,656 +0.19(+8.26%)
Feb 03, 2021 2.330 2.350 2.250 2.300 375,658 +0.02(+0.88%)
Feb 02, 2021 2.310 2.320 2.210 2.280 508,381 -0.02(-0.87%)
Feb 01, 2021 2.380 2.380 2.150 2.300 1,031,185 +0.00(+0.00%)
Jan 29, 2021 2.250 2.980 2.170 2.300 4,278,600 +0.17(+7.98%)
Jan 28, 2021 2.420 2.460 2.100 2.130 469,609 -0.29(-11.98%)
Jan 27, 2021 2.550 2.630 2.400 2.420 313,258 -0.23(-8.68%)
Jan 26, 2021 2.660 2.740 2.570 2.650 258,131 -0.01(-0.38%)
Jan 25, 2021 2.640 2.740 2.330 2.660 397,120 +0.02(+0.76%)
Jan 22, 2021 2.630 2.740 2.550 2.640 435,500 -0.06(-2.22%)
Jan 21, 2021 2.710 2.830 2.650 2.700 589,200 +0.03(+1.12%)
Jan 20, 2021 2.600 2.770 2.570 2.670 567,833 +0.12(+4.71%)
Jan 19, 2021 2.600 2.600 2.530 2.550 232,331 +0.01(+0.39%)
Jan 15, 2021 2.560 2.640 2.530 2.540 257,000 -0.08(-3.05%)
Jan 14, 2021 2.630 2.670 2.520 2.620 265,487 +0.02(+0.77%)
Jan 13, 2021 2.570 2.630 2.510 2.600 218,658 +0.10(+4.00%)
Jan 12, 2021 2.700 2.750 2.480 2.500 826,247 -0.22(-8.09%)
Jan 11, 2021 2.820 2.850 2.660 2.720 514,017 +0.01(+0.37%)
Jan 08, 2021 2.620 2.840 2.495 2.710 813,800 +0.16(+6.27%)
Jan 07, 2021 2.590 2.630 2.450 2.550 277,287 -0.02(-0.78%)
Jan 06, 2021 2.750 2.760 2.570 2.570 620,883 -0.23(-8.21%)
Jan 05, 2021 2.520 2.800 2.460 2.800 722,342 +0.28(+11.11%)
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.