Stock Quote

Aethlon Medical (NQ: AEMD )

0.5820 -0.0179 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.5713 0.5980 0.5701 0.5820 133,195 -0.02(-2.98%)
Sep 29, 2022 0.6500 0.6500 0.5800 0.5999 209,670 -0.04(-5.82%)
Sep 28, 2022 0.6300 0.6480 0.6100 0.6370 118,111 +0.00(+0.31%)
Sep 27, 2022 0.6622 0.6800 0.6300 0.6350 148,105 -0.01(-2.01%)
Sep 26, 2022 0.6500 0.6868 0.6201 0.6480 255,364 -0.03(-4.72%)
Sep 23, 2022 0.7000 0.7055 0.6216 0.6801 343,098 -0.03(-4.75%)
Sep 22, 2022 0.7301 0.7400 0.6955 0.7140 218,917 -0.03(-4.55%)
Sep 21, 2022 0.8000 0.8100 0.7330 0.7480 617,532 -0.05(-6.61%)
Sep 20, 2022 0.8950 0.9300 0.8001 0.8009 449,897 -0.09(-10.21%)
Sep 19, 2022 0.9000 0.9161 0.8902 0.8920 205,200 -0.01(-0.89%)
Sep 16, 2022 0.9550 0.9650 0.8900 0.9000 437,558 -0.06(-6.02%)
Sep 15, 2022 0.9900 1.000 0.9576 0.9576 144,164 -0.00(-0.25%)
Sep 14, 2022 0.9671 0.9999 0.9452 0.9600 133,988 -0.01(-0.92%)
Sep 13, 2022 1.020 1.020 0.9401 0.9689 490,351 -0.10(-9.45%)
Sep 12, 2022 0.9900 1.090 0.9750 1.070 585,704 +0.10(+9.74%)
Sep 09, 2022 0.9870 0.9874 0.9500 0.9750 300,185 +0.02(+2.50%)
Sep 08, 2022 0.9300 0.9600 0.9000 0.9512 329,368 +0.04(+4.12%)
Sep 07, 2022 0.9700 0.9869 0.9000 0.9136 545,899 -0.06(-5.82%)
Sep 06, 2022 1.050 1.050 0.9600 0.9701 333,205 -0.03(-2.99%)
Sep 02, 2022 1.000 1.030 0.9700 1.000 342,949 +0.02(+1.68%)
Sep 01, 2022 1.000 1.020 0.9601 0.9835 208,733 +0.01(+1.39%)
Aug 31, 2022 0.9900 1.030 0.9601 0.9700 351,680 -0.02(-2.13%)
Aug 30, 2022 1.080 1.100 0.9900 0.9911 793,768 -0.09(-8.23%)
Aug 29, 2022 1.090 1.140 1.030 1.080 529,820 -0.07(-6.09%)
Aug 26, 2022 1.220 1.230 1.130 1.150 473,287 -0.07(-5.74%)
Aug 25, 2022 1.210 1.250 1.160 1.220 415,453 +0.01(+0.83%)
Aug 24, 2022 1.160 1.240 1.133 1.210 560,648 +0.07(+6.14%)
Aug 23, 2022 1.130 1.180 1.130 1.140 505,723 -0.02(-1.72%)
Aug 22, 2022 1.180 1.200 1.130 1.160 663,673 -0.01(-0.85%)
Aug 19, 2022 1.210 1.250 1.140 1.170 898,530 -0.10(-7.87%)
Aug 18, 2022 1.320 1.350 1.220 1.270 998,649 -0.09(-6.62%)
Aug 17, 2022 1.230 1.390 1.200 1.360 1,579,969 +0.09(+7.09%)
Aug 16, 2022 1.280 1.320 1.250 1.270 1,398,725 -0.07(-5.22%)
Aug 15, 2022 1.300 1.365 1.260 1.340 1,887,508 -0.02(-1.47%)
Aug 12, 2022 1.310 1.390 1.300 1.360 1,303,914 +0.02(+1.49%)
Aug 11, 2022 1.320 1.380 1.250 1.340 2,603,822 -0.01(-0.74%)
Aug 10, 2022 1.450 1.480 1.350 1.350 4,479,033 +0.04(+3.05%)
Aug 09, 2022 1.390 1.480 1.220 1.310 9,047,855 -0.13(-9.03%)
Aug 08, 2022 1.640 1.640 1.410 1.440 4,696,599 -0.23(-13.77%)
Aug 05, 2022 1.800 1.940 1.630 1.670 7,744,709 -0.19(-10.22%)
Aug 04, 2022 1.600 2.020 1.560 1.860 14,977,892 +0.20(+12.05%)
Aug 03, 2022 2.140 2.460 1.590 1.660 33,901,352 -0.33(-16.58%)
Aug 02, 2022 1.430 2.260 1.250 1.990 46,814,856 +0.61(+44.20%)
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.