Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 292.50 330.00 288.00 315.00 640 +27.00(+9.38%)
May 30, 2017 277.50 294.00 271.50 288.00 191 +6.94(+2.47%)
May 26, 2017 271.50 287.99 261.00 281.06 248 +9.56(+3.52%)
May 25, 2017 300.00 300.00 265.50 271.50 300 -16.80(-5.83%)
May 24, 2017 307.50 314.40 283.50 288.30 149 -19.20(-6.24%)
May 23, 2017 309.00 313.50 300.00 307.50 180 -1.50(-0.49%)
May 22, 2017 304.50 313.50 303.00 309.00 131 +1.50(+0.49%)
May 19, 2017 310.50 327.00 304.50 307.50 94 +3.00(+0.99%)
May 18, 2017 309.00 313.50 304.50 304.50 129 -3.00(-0.98%)
May 17, 2017 313.50 313.57 307.50 307.50 136 -4.50(-1.44%)
May 16, 2017 317.14 317.14 312.00 312.00 118 -7.50(-2.35%)
May 15, 2017 328.59 341.50 312.00 319.50 144 -13.50(-4.05%)
May 12, 2017 322.50 348.00 312.00 333.00 484 +21.00(+6.73%)
May 11, 2017 313.50 319.50 312.00 312.00 212 -4.50(-1.42%)
May 10, 2017 315.00 319.75 312.00 316.50 155 +3.00(+0.96%)
May 09, 2017 315.00 318.84 306.00 313.50 187 +3.00(+0.97%)
May 08, 2017 334.50 337.50 304.50 310.50 463 -21.00(-6.33%)
May 05, 2017 328.50 337.50 322.50 331.50 139 +1.50(+0.45%)
May 04, 2017 345.00 362.99 319.50 330.00 174 -25.50(-7.17%)
May 03, 2017 372.00 372.00 337.50 355.50 236 +19.50(+5.80%)
May 02, 2017 340.50 355.50 320.24 336.00 216 -10.50(-3.03%)
May 01, 2017 343.50 366.00 328.50 346.50 443 +12.00(+3.59%)
Apr 28, 2017 352.50 358.50 328.04 334.50 195 -6.00(-1.76%)
Apr 27, 2017 327.00 343.50 322.50 340.50 151 +10.50(+3.18%)
Apr 26, 2017 310.50 330.00 307.50 330.00 358 +12.00(+3.77%)
Apr 25, 2017 330.00 330.00 310.50 318.00 297 -19.50(-5.78%)
Apr 24, 2017 342.00 352.50 330.01 337.50 210 -3.00(-0.88%)
Apr 21, 2017 336.00 342.00 319.50 340.50 157 +10.50(+3.18%)
Apr 20, 2017 340.10 340.50 324.01 330.00 344 -10.50(-3.08%)
Apr 19, 2017 352.50 375.00 334.50 340.50 260 -13.50(-3.81%)
Apr 18, 2017 361.50 372.18 352.50 354.00 161 -10.50(-2.88%)
Apr 17, 2017 375.01 387.00 352.50 364.50 417 -22.50(-5.81%)
Apr 13, 2017 377.07 405.00 358.50 387.00 179 -7.50(-1.90%)
Apr 12, 2017 412.50 412.50 384.00 394.50 183 -7.50(-1.87%)
Apr 11, 2017 360.00 462.00 358.50 402.00 494 +42.00(+11.67%)
Apr 10, 2017 352.50 372.60 352.50 360.00 184 +7.50(+2.13%)
Apr 07, 2017 382.50 412.35 349.94 352.50 394 -25.50(-6.75%)
Apr 06, 2017 358.50 375.00 352.50 378.00 366 +24.00(+6.78%)
Apr 05, 2017 364.50 367.50 351.00 354.00 526 -12.00(-3.28%)
Apr 04, 2017 454.50 462.66 333.00 366.00 852 -88.50(-19.47%)
Apr 03, 2017 490.50 490.50 454.50 454.50 514 -35.36(-7.22%)
Mar 31, 2017 511.50 511.50 480.00 489.86 193 -21.64(-4.23%)
Mar 30, 2017 517.50 517.50 496.50 511.50 160 +1.50(+0.29%)
Mar 29, 2017 504.01 513.00 495.00 510.00 117 -3.00(-0.58%)
Mar 28, 2017 510.00 517.50 504.00 513.00 283 -3.00(-0.58%)
Mar 27, 2017 507.00 516.00 489.88 516.00 163 +13.50(+2.69%)
Mar 24, 2017 541.50 543.00 502.50 502.50 352 -60.00(-10.67%)
Mar 23, 2017 540.00 570.30 535.50 562.50 141 +15.00(+2.74%)
Mar 22, 2017 580.50 591.76 511.51 547.50 288 -48.45(-8.13%)
Mar 21, 2017 603.00 606.00 568.50 595.95 107 +15.45(+2.66%)
Mar 20, 2017 622.50 648.00 580.50 580.50 147 -45.00(-7.19%)
Mar 17, 2017 649.50 683.33 616.50 625.50 235 -18.00(-2.80%)
Mar 16, 2017 718.50 736.35 637.50 643.50 187 -69.00(-9.68%)
Mar 15, 2017 741.00 775.51 702.00 712.50 1,127 +9.00(+1.28%)
Mar 14, 2017 667.50 742.50 667.50 703.50 843 +43.50(+6.59%)
Mar 13, 2017 528.00 673.50 518.37 660.00 1,579 +159.00(+31.74%)
Mar 10, 2017 514.50 522.84 499.50 501.00 36 -7.00(-1.38%)
Mar 09, 2017 478.50 508.00 466.50 508.00 74 +29.50(+6.17%)
Mar 08, 2017 468.00 490.50 465.00 478.50 277 -24.00(-4.78%)
Mar 07, 2017 517.50 525.15 498.00 502.50 219 -15.42(-2.98%)
Mar 06, 2017 523.50 534.60 514.50 517.92 151 -4.08(-0.78%)
Mar 03, 2017 534.00 540.83 514.50 522.00 137 -10.50(-1.97%)
Mar 02, 2017 553.50 566.60 532.50 532.50 140 -19.50(-3.53%)
Mar 01, 2017 577.50 587.99 552.00 552.00 73 -13.50(-2.39%)
Feb 28, 2017 596.26 596.26 562.50 565.50 181 -16.50(-2.84%)
Feb 27, 2017 582.00 597.00 579.00 582.00 182 +15.00(+2.65%)
Feb 24, 2017 562.50 600.00 562.50 567.00 366 +4.50(+0.80%)
Feb 23, 2017 579.33 593.00 555.93 562.50 152 -8.70(-1.52%)
Feb 22, 2017 576.00 633.00 570.00 571.20 704 +4.20(+0.74%)
Feb 21, 2017 571.50 571.50 562.50 567.00 179 +0.57(+0.10%)
Feb 17, 2017 566.43 566.43 566.43 0 +2.43(+0.43%)
Feb 16, 2017 573.00 589.14 562.50 564.00 95 -1.50(-0.27%)
Feb 15, 2017 564.00 598.50 562.50 565.50 113 +1.50(+0.27%)
Feb 14, 2017 573.00 587.38 562.50 564.00 80 -9.00(-1.57%)
Feb 13, 2017 562.50 595.50 562.50 573.00 111 +9.00(+1.60%)
Feb 10, 2017 618.01 618.01 555.00 564.00 224 -60.00(-9.62%)
Feb 09, 2017 636.00 636.00 619.50 624.00 75 -9.00(-1.42%)
Feb 08, 2017 631.50 649.56 616.50 633.00 65 +0.00(+0.00%)
Feb 07, 2017 660.00 666.95 633.00 633.00 98 -24.00(-3.65%)
Feb 06, 2017 682.50 690.00 637.50 657.00 58 -19.50(-2.88%)
Feb 03, 2017 645.00 682.50 632.29 676.50 156 +10.50(+1.58%)
Feb 02, 2017 690.00 694.50 647.10 666.00 154 -18.00(-2.63%)
Feb 01, 2017 648.00 690.00 645.00 684.00 328 +42.00(+6.54%)
Jan 31, 2017 598.50 645.00 597.00 642.00 489 +42.00(+7.00%)
Jan 30, 2017 577.50 600.00 568.50 600.00 416 +27.00(+4.71%)
Jan 27, 2017 572.24 583.49 570.00 573.00 98 -6.00(-1.04%)
Jan 26, 2017 579.00 583.50 569.36 579.00 148 +0.00(+0.00%)
Jan 25, 2017 591.00 591.78 555.00 579.00 382 +9.00(+1.58%)
Jan 24, 2017 591.00 591.00 564.00 570.00 163 -16.50(-2.81%)
Jan 23, 2017 585.00 591.00 567.00 586.50 125 +1.50(+0.26%)
Jan 20, 2017 576.00 585.00 571.50 585.00 78 +3.00(+0.52%)
Jan 19, 2017 580.50 586.50 574.50 582.00 146 -1.50(-0.26%)
Jan 18, 2017 576.00 591.42 565.92 583.50 149 +5.22(+0.90%)
Jan 17, 2017 576.00 598.20 562.50 578.28 117 -2.22(-0.38%)
Jan 13, 2017 580.50 580.50 580.50 0 +16.50(+2.93%)
Jan 12, 2017 576.74 576.74 532.50 564.00 253 +9.00(+1.62%)
Jan 11, 2017 572.82 579.21 553.50 555.00 190 -22.38(-3.88%)
Jan 10, 2017 596.92 596.92 567.00 577.38 175 -7.62(-1.30%)
Jan 09, 2017 600.00 608.58 581.38 585.00 59 -18.00(-2.99%)
Jan 06, 2017 616.50 616.50 594.00 603.00 71 +3.00(+0.50%)
Jan 05, 2017 600.00 611.04 600.00 600.00 62 -4.50(-0.74%)
Jan 04, 2017 610.50 619.35 575.84 604.50 110 +1.80(+0.30%)
Jan 03, 2017 615.01 623.40 559.51 602.70 184 -27.30(-4.33%)
Dec 30, 2016 630.00 630.00 630.00 0 +0.00(+0.00%)
Dec 29, 2016 621.00 642.00 614.02 630.00 144 +13.50(+2.19%)
Dec 28, 2016 630.00 630.00 600.00 616.50 454 -15.00(-2.38%)
Dec 27, 2016 633.00 639.00 630.00 631.50 88 -4.50(-0.71%)
Dec 23, 2016 636.00 636.00 636.00 0 -24.00(-3.64%)
Dec 22, 2016 667.50 667.50 657.00 660.00 33 -10.50(-1.57%)
Dec 21, 2016 658.50 675.00 658.50 670.50 39 +15.00(+2.29%)
Dec 20, 2016 661.50 665.25 654.00 655.50 110 -10.50(-1.58%)
Dec 19, 2016 669.00 676.50 646.50 666.00 126 -3.00(-0.45%)
Dec 16, 2016 697.50 703.50 669.00 669.00 53 -29.55(-4.23%)
Dec 15, 2016 690.00 715.08 690.00 698.55 103 -13.95(-1.96%)
Dec 14, 2016 678.00 712.50 667.50 712.50 67 +34.50(+5.09%)
Dec 13, 2016 712.50 712.50 681.00 678.00 115 -36.00(-5.04%)
Dec 12, 2016 718.50 738.42 714.00 714.00 142 -7.50(-1.04%)
Dec 09, 2016 733.50 747.00 721.50 721.50 92 +1.50(+0.21%)
Dec 08, 2016 727.50 733.50 720.00 720.00 66 +0.00(+0.00%)
Dec 07, 2016 703.50 732.00 703.50 720.00 209 +22.50(+3.23%)
Dec 06, 2016 700.50 703.49 696.00 697.50 27 -3.00(-0.43%)
Dec 05, 2016 697.50 703.50 697.50 700.50 33 +1.50(+0.21%)
Dec 02, 2016 687.00 705.00 681.00 699.00 640 +12.00(+1.75%)
Dec 01, 2016 692.00 692.00 681.00 687.00 59 -15.00(-2.14%)
Nov 30, 2016 706.39 706.39 697.50 702.00 35 -3.00(-0.43%)
Nov 29, 2016 697.50 717.84 697.50 705.00 17 +10.50(+1.51%)
Nov 28, 2016 691.50 709.50 691.50 694.50 99 -8.64(-1.23%)
Nov 25, 2016 681.00 703.14 677.52 703.14 31 -0.36(-0.05%)
Nov 23, 2016 703.50 703.50 703.50 0 +6.00(+0.86%)
Nov 22, 2016 700.50 735.00 678.00 697.50 248 -9.00(-1.27%)
Nov 21, 2016 710.80 710.80 676.50 706.50 251 +7.50(+1.07%)
Nov 18, 2016 681.00 699.00 675.00 699.00 70 +22.50(+3.33%)
Nov 17, 2016 697.50 705.33 663.00 676.50 123 -19.49(-2.80%)
Nov 16, 2016 773.21 773.21 691.50 695.99 123 -68.87(-9.00%)
Nov 15, 2016 763.50 775.50 759.00 764.85 233 -6.15(-0.80%)
Nov 14, 2016 736.50 775.50 736.50 771.00 240 +28.50(+3.84%)
Nov 11, 2016 742.50 742.50 717.00 742.50 166 +5.00(+0.68%)
Nov 10, 2016 711.00 738.00 698.21 737.50 205 +29.50(+4.17%)
Nov 09, 2016 681.00 712.35 677.19 708.00 132 +18.00(+2.61%)
Nov 08, 2016 699.45 703.50 675.83 690.00 168 -1.50(-0.22%)
Nov 07, 2016 709.50 709.50 687.00 691.50 106 -9.00(-1.28%)
Nov 04, 2016 682.66 722.99 682.66 700.50 66 -1.50(-0.21%)
Nov 03, 2016 728.25 728.25 700.50 702.00 89 -18.00(-2.50%)
Nov 02, 2016 717.00 727.50 708.00 720.00 281 +9.00(+1.27%)
Nov 01, 2016 720.00 720.00 676.50 711.00 336 -3.00(-0.42%)
Oct 31, 2016 696.00 723.63 678.00 714.00 20 +4.50(+0.63%)
Oct 28, 2016 708.00 709.50 686.84 709.50 68 +4.50(+0.64%)
Oct 27, 2016 731.10 731.10 684.69 705.00 29 +22.50(+3.30%)
Oct 26, 2016 735.00 738.90 679.50 682.50 35 -16.50(-2.36%)
Oct 25, 2016 678.01 718.20 678.00 699.00 45 -6.00(-0.85%)
Oct 24, 2016 659.80 705.00 659.80 705.00 130 -13.50(-1.88%)
Oct 21, 2016 706.50 718.50 676.80 718.50 160 +22.51(+3.23%)
Oct 20, 2016 679.50 697.50 657.00 695.99 120 +11.99(+1.75%)
Oct 19, 2016 687.86 699.00 648.00 684.00 111 +0.00(+0.00%)
Oct 18, 2016 682.50 685.50 637.50 684.00 234 +4.51(+0.66%)
Oct 17, 2016 703.50 703.50 670.50 679.49 88 -33.01(-4.63%)
Oct 14, 2016 739.50 751.50 702.00 712.50 228 -10.50(-1.45%)
Oct 13, 2016 777.00 777.00 651.00 723.00 330 +13.71(+1.93%)
Oct 12, 2016 718.50 723.00 705.00 709.29 80 -3.21(-0.45%)
Oct 11, 2016 729.00 733.47 688.50 712.50 151 -21.00(-2.86%)
Oct 10, 2016 726.00 741.00 715.50 733.50 61 +3.00(+0.41%)
Oct 07, 2016 730.59 733.50 723.00 730.50 35 -4.50(-0.61%)
Oct 06, 2016 734.94 738.98 727.51 735.00 31 -8.77(-1.18%)
Oct 05, 2016 743.76 743.85 706.50 743.77 44 +8.77(+1.19%)
Oct 04, 2016 726.00 765.00 726.00 735.00 105 -9.00(-1.21%)
Oct 03, 2016 742.50 763.30 742.50 744.00 107 -9.00(-1.20%)
Sep 30, 2016 750.00 766.42 730.50 753.00 430 +13.49(+1.82%)
Sep 29, 2016 726.06 766.50 699.00 739.51 270 +6.01(+0.82%)
Sep 28, 2016 735.00 751.50 718.50 733.50 61 -22.50(-2.98%)
Sep 27, 2016 760.50 810.00 709.50 756.00 881 +12.00(+1.61%)
Sep 26, 2016 759.00 777.00 733.51 744.00 80 -22.50(-2.94%)
Sep 23, 2016 720.00 768.00 720.00 766.50 236 +49.50(+6.90%)
Sep 22, 2016 708.00 741.00 706.80 717.00 123 -5.92(-0.82%)
Sep 21, 2016 724.50 733.50 688.50 722.92 145 +7.42(+1.04%)
Sep 20, 2016 727.50 727.50 715.50 715.50 21 -9.00(-1.24%)
Sep 19, 2016 731.85 733.50 720.00 724.50 41 +9.00(+1.26%)
Sep 16, 2016 705.00 735.00 696.01 715.50 69 +3.00(+0.42%)
Sep 15, 2016 704.31 712.50 693.00 712.50 63 -2.99(-0.42%)
Sep 14, 2016 724.50 724.50 696.00 715.49 98 -9.01(-1.24%)
Sep 13, 2016 741.00 741.00 715.50 724.50 161 -10.50(-1.43%)
Sep 12, 2016 720.00 748.49 708.00 735.00 97 +15.00(+2.08%)
Sep 09, 2016 712.50 741.69 628.50 720.00 436 -13.50(-1.84%)
Sep 08, 2016 744.00 744.00 712.50 733.50 127 -3.00(-0.41%)
Sep 07, 2016 810.00 810.00 690.00 736.50 397 -43.50(-5.58%)
Sep 06, 2016 786.00 795.60 780.00 780.00 114 -15.00(-1.89%)
Sep 02, 2016 787.50 795.00 795.00 795.00 74 +16.50(+2.12%)
Sep 01, 2016 778.50 784.50 777.00 778.50 121 +3.00(+0.39%)
Aug 31, 2016 797.73 797.73 766.50 775.50 153 -12.00(-1.52%)
Aug 30, 2016 784.49 814.50 778.50 787.50 54 +6.00(+0.77%)
Aug 29, 2016 789.00 801.00 780.00 781.50 129 -13.50(-1.70%)
Aug 26, 2016 802.50 819.00 789.00 795.00 179 -7.50(-0.93%)
Aug 25, 2016 789.00 837.00 789.00 802.50 160 +6.00(+0.75%)
Aug 24, 2016 826.50 846.54 787.51 796.50 255 -37.50(-4.50%)
Aug 23, 2016 823.50 866.13 823.50 834.00 212 +16.50(+2.02%)
Aug 22, 2016 808.50 826.50 795.00 817.50 123 +9.00(+1.11%)
Aug 19, 2016 849.00 849.00 778.65 808.50 494 -31.50(-3.75%)
Aug 18, 2016 934.50 952.50 835.51 840.00 857 -102.00(-10.83%)
Aug 17, 2016 975.00 977.99 922.05 942.00 159 -30.00(-3.09%)
Aug 16, 2016 987.00 991.50 960.01 972.00 116 -18.00(-1.82%)
Aug 15, 2016 991.50 1041 970.50 990.00 363 +22.50(+2.33%)
Aug 12, 2016 1170 1182 939.01 967.50 1,664 -187.50(-16.23%)
Aug 11, 2016 952.50 1363 952.50 1155 6,996 +219.00(+23.40%)
Aug 10, 2016 939.00 958.50 918.00 936.00 130 -6.00(-0.64%)
Aug 09, 2016 972.00 973.50 933.00 942.00 87 -25.50(-2.64%)
Aug 08, 2016 952.50 981.00 948.00 967.50 55 +22.50(+2.38%)
Aug 05, 2016 963.00 978.00 934.50 945.00 223 -6.00(-0.63%)
Aug 04, 2016 969.00 976.35 930.00 951.00 114 -37.50(-3.79%)
Aug 03, 2016 990.00 999.03 940.92 988.50 137 -16.50(-1.64%)
Aug 02, 2016 973.50 1005 973.50 1005 69 +51.00(+5.35%)
Aug 01, 2016 934.50 975.00 927.06 954.00 126 +19.50(+2.09%)
Jul 29, 2016 925.47 939.39 918.15 934.50 31 -9.00(-0.95%)
Jul 28, 2016 939.00 969.00 928.50 943.50 34 -16.35(-1.70%)
Jul 27, 2016 952.51 960.00 948.00 959.85 42 +14.85(+1.57%)
Jul 26, 2016 919.53 945.00 906.00 945.00 46 +0.00(+0.00%)
Jul 25, 2016 951.00 951.00 931.37 945.00 17 +5.99(+0.64%)
Jul 22, 2016 930.16 952.50 917.25 939.01 225 +21.01(+2.29%)
Jul 21, 2016 926.55 951.00 909.00 918.00 213 -6.00(-0.65%)
Jul 20, 2016 924.00 952.50 904.50 924.00 214 +21.00(+2.33%)
Jul 19, 2016 1040 1040 900.00 903.00 338 -144.00(-13.75%)
Jul 18, 2016 1110 1114 1044 1047 110 -63.00(-5.68%)
Jul 15, 2016 1060 1122 1060 1110 92 +22.52(+2.07%)
Jul 14, 2016 1108 1108 1066 1087 63 -21.02(-1.90%)
Jul 13, 2016 1076 1120 1073 1108 186 +22.50(+2.07%)
Jul 12, 2016 1060 1094 1053 1086 388 +45.00(+4.32%)
Jul 11, 2016 1028 1069 1005 1041 254 +22.50(+2.21%)
Jul 08, 2016 1024 1004 988.50 1018 122 +15.00(+1.49%)
Jul 07, 2016 918.00 1012 907.25 1004 239 +67.50(+7.21%)
Jul 05, 2016 852.75 919.50 852.75 936.00 133 +30.00(+3.31%)
Jul 01, 2016 867.00 906.00 906.00 906.00 97 +51.00(+5.96%)
Jun 30, 2016 927.00 928.50 838.50 855.00 109 -42.00(-4.68%)
Jun 29, 2016 831.15 897.00 826.23 897.00 106 +57.00(+6.79%)
Jun 28, 2016 855.00 901.50 826.50 840.00 193 -42.00(-4.76%)
Jun 27, 2016 885.00 900.00 849.00 882.00 63 -19.50(-2.16%)
Jun 24, 2016 907.50 907.50 849.00 901.50 188 -19.50(-2.12%)
Jun 23, 2016 935.99 943.50 912.00 921.00 143 +13.50(+1.49%)
Jun 22, 2016 858.00 937.50 846.00 907.50 338 +57.00(+6.70%)
Jun 21, 2016 855.00 861.00 843.00 850.50 66 -10.50(-1.22%)
Jun 20, 2016 840.00 870.00 825.01 861.00 51 +39.00(+4.74%)
Jun 17, 2016 856.50 856.50 817.50 822.00 76 -34.50(-4.03%)
Jun 16, 2016 913.50 913.50 828.00 856.50 49 -36.00(-4.03%)
Jun 15, 2016 831.00 898.50 823.50 892.50 246 +52.50(+6.25%)
Jun 14, 2016 797.55 889.50 766.50 840.00 426 +76.50(+10.02%)
Jun 13, 2016 784.41 814.49 760.50 763.50 70 -7.50(-0.97%)
Jun 10, 2016 799.50 802.50 771.00 771.00 40 -42.00(-5.17%)
Jun 09, 2016 837.00 843.75 783.01 813.00 116 -43.50(-5.08%)
Jun 08, 2016 898.50 898.50 783.00 856.50 350 -34.50(-3.87%)
Jun 07, 2016 924.00 1033 862.50 891.00 591 -18.00(-1.98%)
Jun 06, 2016 834.00 936.00 834.00 909.00 337 +69.00(+8.21%)
Jun 03, 2016 819.00 840.00 781.50 840.00 198 +25.50(+3.13%)
Jun 02, 2016 793.50 847.50 793.50 814.50 140 +19.50(+2.45%)
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.