Stock Quote

Aethlon Medical (NQ: AEMD )

1.685 USD +0.055 (+3.35%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.02(+1.71%)
Mar 28, 2018 1.140 1.200 1.140 1.170 226,309 +0.03(+2.63%)
Mar 27, 2018 1.150 1.200 1.050 1.140 487,337 +0.01(+0.88%)
Mar 26, 2018 1.150 1.200 1.110 1.130 479,790 -0.04(-3.42%)
Mar 23, 2018 1.290 1.310 1.150 1.170 543,773 -0.14(-10.69%)
Mar 22, 2018 1.310 1.400 1.240 1.310 541,565 -0.10(-7.09%)
Mar 21, 2018 1.610 1.621 1.100 1.410 2,115,730 -0.19(-11.88%)
Mar 20, 2018 1.630 1.639 1.580 1.600 263,038 -0.01(-0.62%)
Mar 19, 2018 1.750 1.850 1.610 1.610 485,794 -0.20(-11.05%)
Mar 16, 2018 1.990 1.990 1.800 1.810 324,596 -0.09(-4.74%)
Mar 15, 2018 1.720 2.040 1.705 1.900 1,090,563 +0.20(+11.76%)
Mar 14, 2018 1.690 1.720 1.661 1.700 54,660 +0.03(+1.80%)
Mar 13, 2018 1.710 1.760 1.650 1.670 110,588 -0.04(-2.25%)
Mar 12, 2018 1.710 1.779 1.650 1.708 179,706 -0.01(-0.67%)
Mar 09, 2018 1.700 1.830 1.700 1.720 315,847 +0.00(+0.00%)
Mar 08, 2018 1.600 1.850 1.600 1.720 927,645 +0.13(+8.18%)
Mar 07, 2018 1.520 1.640 1.520 1.590 314,676 +0.07(+4.61%)
Mar 06, 2018 1.500 1.560 1.499 1.520 148,787 +0.00(+0.00%)
Mar 05, 2018 1.510 1.550 1.500 1.520 197,529 +0.00(+0.00%)
Mar 02, 2018 1.450 1.539 1.450 1.520 126,382 +0.04(+2.70%)
Mar 01, 2018 1.520 1.528 1.440 1.480 167,732 -0.03(-1.99%)
Feb 28, 2018 1.540 1.550 1.510 1.510 130,201 -0.03(-1.95%)
Feb 27, 2018 1.540 1.560 1.500 1.540 104,157 -0.01(-0.65%)
Feb 26, 2018 1.650 1.650 1.520 1.550 174,559 -0.06(-3.73%)
Feb 23, 2018 1.520 1.610 1.480 1.610 288,925 +0.09(+5.92%)
Feb 22, 2018 1.480 1.539 1.440 1.520 162,076 +0.08(+5.56%)
Feb 21, 2018 1.470 1.540 1.420 1.440 197,611 -0.04(-2.70%)
Feb 20, 2018 1.610 1.610 1.450 1.480 221,192 -0.05(-3.27%)
Feb 16, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Feb 15, 2018 1.660 1.690 1.450 1.520 558,765 -0.17(-10.06%)
Feb 14, 2018 1.750 1.600 1.690 362,543 +0.06(+3.52%)
Feb 13, 2018 1.500 1.650 1.500 1.633 275,525 +0.09(+6.01%)
Feb 12, 2018 1.470 1.560 1.430 1.540 233,807 +0.10(+6.94%)
Feb 09, 2018 1.410 1.490 1.380 1.440 156,979 +0.01(+0.70%)
Feb 08, 2018 1.540 1.540 1.400 1.430 167,990 -0.05(-3.38%)
Feb 07, 2018 1.580 1.580 1.430 1.480 240,287 -0.07(-4.52%)
Feb 06, 2018 1.380 1.550 1.380 1.550 281,010 +0.16(+11.51%)
Feb 05, 2018 1.360 1.490 1.350 1.390 415,946 +0.02(+1.46%)
Feb 02, 2018 1.600 1.600 1.370 1.370 376,449 -0.12(-8.05%)
Feb 01, 2018 1.490 1.540 1.390 1.490 446,091 -0.01(-0.67%)
Jan 31, 2018 1.590 1.630 1.480 1.500 439,994 -0.04(-2.60%)
Jan 30, 2018 1.750 1.750 1.540 1.540 563,792 -0.19(-10.98%)
Jan 29, 2018 1.750 1.870 1.649 1.730 1,293,842 +0.11(+6.79%)
Jan 26, 2018 1.480 1.710 1.460 1.620 809,600 +0.13(+8.75%)
Jan 25, 2018 1.400 1.620 1.350 1.490 898,532 +0.16(+12.00%)
Jan 24, 2018 1.350 1.356 1.300 1.330 233,544 -0.04(-2.92%)
Jan 23, 2018 1.400 1.440 1.280 1.370 452,155 +0.05(+3.79%)
Jan 22, 2018 1.380 1.380 1.301 1.320 279,053 -0.05(-4.00%)
Jan 19, 2018 1.430 1.430 1.350 1.375 184,372 -0.02(-1.79%)
Jan 18, 2018 1.500 1.500 1.370 1.400 354,430 +0.05(+3.70%)
Jan 17, 2018 1.370 1.390 1.340 1.350 205,467 -0.03(-2.17%)
Jan 16, 2018 1.400 1.439 1.360 1.380 249,054 -0.05(-3.50%)
Jan 12, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Jan 11, 2018 1.300 1.470 1.270 1.430 636,454 +0.17(+13.04%)
Jan 10, 2018 1.270 1.265 669,820 +0.04(+3.69%)
Jan 09, 2018 1.280 1.330 1.200 1.220 603,237 -0.06(-4.69%)
Jan 08, 2018 1.500 1.500 1.150 1.280 1,099,325 -0.28(-17.95%)
Jan 05, 2018 1.600 1.650 1.320 1.560 2,497,462 -0.03(-1.89%)
Jan 04, 2018 1.240 1.750 1.220 1.590 5,682,849 +0.39(+32.50%)
Jan 03, 2018 1.180 1.240 1.160 1.200 322,647 +0.04(+3.45%)
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.