Stock Quote

Aethlon Medical (NQ: AEMD )

1.610 USD +0.070 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.690 5.690 5.350 5.360 9,504 +0.04(+0.75%)
Mar 30, 2016 5.130 5.687 5.130 5.320 36,864 +0.26(+5.14%)
Mar 29, 2016 5.190 5.240 5.010 5.060 17,459 -0.18(-3.44%)
Mar 28, 2016 5.240 5.260 5.150 5.240 4,313 -0.03(-0.57%)
Mar 24, 2016 5.370 5.270 5.270 5.270 7,400 -0.14(-2.59%)
Mar 23, 2016 5.150 5.450 5.123 5.410 8,969 +0.30(+5.87%)
Mar 22, 2016 5.120 5.296 5.085 5.110 2,533 +0.04(+0.79%)
Mar 21, 2016 5.040 5.329 5.040 5.070 9,808 +0.08(+1.60%)
Mar 18, 2016 5.020 5.540 4.900 4.990 31,136 +0.02(+0.40%)
Mar 17, 2016 5.174 5.230 4.970 4.970 25,718 -0.51(-9.31%)
Mar 16, 2016 5.540 5.540 5.090 5.480 4,356 +0.11(+2.05%)
Mar 15, 2016 5.340 5.740 5.340 5.370 13,483 +0.01(+0.19%)
Mar 14, 2016 5.550 5.645 5.360 5.360 39,640 -0.23(-4.04%)
Mar 11, 2016 5.750 5.750 5.150 5.585 69,974 -0.18(-3.20%)
Mar 10, 2016 5.900 5.900 5.596 5.770 41,910 +0.12(+2.12%)
Mar 09, 2016 5.637 5.800 5.510 5.650 10,639 +0.10(+1.80%)
Mar 08, 2016 5.590 5.890 5.370 5.550 81,385 -0.07(-1.25%)
Mar 07, 2016 5.520 5.850 5.440 5.620 44,824 +0.10(+1.81%)
Mar 04, 2016 5.760 5.830 5.510 5.520 45,394 +0.01(+0.18%)
Mar 03, 2016 5.890 5.890 5.510 5.510 44,997 -0.38(-6.45%)
Mar 02, 2016 5.490 5.890 5.410 5.890 52,022 +0.52(+9.68%)
Mar 01, 2016 4.760 5.500 4.760 5.370 29,299 +0.56(+11.64%)
Feb 29, 2016 4.890 4.900 4.810 4.810 8,205 -0.10(-2.04%)
Feb 26, 2016 4.920 5.000 4.650 4.910 15,523 +0.15(+3.15%)
Feb 25, 2016 4.980 4.980 4.500 4.760 21,468 -0.05(-1.04%)
Feb 24, 2016 4.690 4.990 4.630 4.810 13,770 +0.13(+2.78%)
Feb 23, 2016 4.530 4.690 4.530 4.680 2,590 -0.21(-4.29%)
Feb 22, 2016 4.520 4.940 4.520 4.890 36,925 +0.26(+5.62%)
Feb 19, 2016 4.600 4.870 4.580 4.630 43,026 -0.08(-1.80%)
Feb 18, 2016 4.690 4.934 4.500 4.715 36,379 -0.17(-3.38%)
Feb 17, 2016 4.930 4.930 4.500 4.880 7,570 +0.20(+4.27%)
Feb 16, 2016 4.570 4.740 4.290 4.680 20,116 -0.16(-3.31%)
Feb 12, 2016 5.270 4.840 4.840 4.840 14,500 -0.56(-10.37%)
Feb 11, 2016 4.590 5.999 4.550 5.400 91,174 +0.81(+17.65%)
Feb 10, 2016 4.340 4.930 4.250 4.590 44,617 +0.25(+5.76%)
Feb 09, 2016 4.410 4.478 4.020 4.340 36,017 -0.31(-6.67%)
Feb 08, 2016 4.900 5.000 4.497 4.650 20,605 -0.25(-5.10%)
Feb 05, 2016 6.000 6.063 4.270 4.900 84,171 -1.10(-18.33%)
Feb 04, 2016 6.380 6.380 6.000 6.000 17,981 -0.15(-2.44%)
Feb 03, 2016 6.360 6.445 6.050 6.150 32,109 -0.15(-2.38%)
Feb 02, 2016 6.420 6.420 5.985 6.300 29,212 -0.19(-2.93%)
Feb 01, 2016 6.300 6.490 6.261 6.490 8,020 +0.20(+3.18%)
Jan 29, 2016 6.350 6.630 6.210 6.290 9,207 -0.15(-2.33%)
Jan 28, 2016 6.500 6.500 6.270 6.440 6,000 -0.03(-0.46%)
Jan 27, 2016 6.250 6.490 6.150 6.470 14,114 +0.26(+4.19%)
Jan 26, 2016 6.300 6.410 6.150 6.210 8,521 -0.06(-0.96%)
Jan 25, 2016 6.380 6.410 6.250 6.270 12,521 -0.10(-1.57%)
Jan 22, 2016 6.250 6.390 6.250 6.370 14,476 +0.07(+1.11%)
Jan 21, 2016 6.250 6.450 6.250 6.300 7,246 -0.04(-0.63%)
Jan 20, 2016 6.280 6.430 6.250 6.340 7,103 +0.00(+0.00%)
Jan 19, 2016 6.514 6.970 6.250 6.340 10,157 -0.16(-2.46%)
Jan 15, 2016 6.260 6.500 6.500 6.500 11,300 +0.18(+2.85%)
Jan 14, 2016 6.450 6.500 6.280 6.320 13,872 -0.09(-1.40%)
Jan 13, 2016 6.884 6.884 6.270 6.410 16,254 -0.46(-6.70%)
Jan 12, 2016 6.590 6.900 6.250 6.870 21,213 +0.31(+4.73%)
Jan 11, 2016 6.450 6.670 6.410 6.560 10,726 -0.06(-0.91%)
Jan 08, 2016 6.800 6.800 6.340 6.620 21,514 -0.12(-1.78%)
Jan 07, 2016 6.610 6.979 6.596 6.740 12,977 -0.01(-0.15%)
Jan 06, 2016 6.870 7.290 6.480 6.750 31,171 -0.26(-3.76%)
Jan 05, 2016 6.420 7.210 6.420 7.014 20,936 +0.71(+11.33%)
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.