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

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2017 226.50 241.50 217.50 231.00 5,502 -23.25(-9.14%)
Sep 28, 2017 198.00 255.00 177.00 254.25 11,720 +83.25(+48.68%)
Sep 27, 2017 223.50 223.50 166.50 171.00 11,940 -51.00(-22.97%)
Sep 26, 2017 246.00 246.00 217.50 222.00 3,558 -25.50(-10.30%)
Sep 25, 2017 279.00 279.00 240.00 247.50 1,924 -40.50(-14.06%)
Sep 22, 2017 262.50 288.00 247.50 288.00 2,734 +24.76(+9.41%)
Sep 21, 2017 252.00 271.50 240.71 263.24 2,269 +9.74(+3.84%)
Sep 20, 2017 271.50 271.98 237.42 253.50 1,782 -16.26(-6.03%)
Sep 19, 2017 298.50 298.65 262.50 269.76 2,092 -22.74(-7.77%)
Sep 18, 2017 318.00 318.00 277.50 292.50 3,851 -39.00(-11.76%)
Sep 15, 2017 355.50 357.00 310.50 331.50 2,336 -25.50(-7.14%)
Sep 14, 2017 387.00 387.00 346.50 357.00 3,055 +1.50(+0.42%)
Sep 13, 2017 405.00 407.97 334.50 355.50 6,577 -49.50(-12.22%)
Sep 12, 2017 465.00 577.50 397.65 405.00 54,920 +105.29(+35.13%)
Sep 11, 2017 237.00 299.71 225.00 299.71 434 +61.21(+25.67%)
Sep 08, 2017 238.50 253.34 229.50 238.50 110 +2.37(+1.00%)
Sep 07, 2017 240.00 247.14 217.65 236.13 317 -3.87(-1.61%)
Sep 06, 2017 223.50 250.50 223.50 240.00 343 +16.49(+7.38%)
Sep 05, 2017 217.50 232.50 216.00 223.51 79 +7.51(+3.48%)
Sep 01, 2017 216.00 229.50 213.00 216.00 421 +10.50(+5.11%)
Aug 31, 2017 223.50 238.19 204.00 205.50 223 -19.50(-8.67%)
Aug 30, 2017 225.15 225.15 216.00 225.00 53 -1.50(-0.66%)
Aug 29, 2017 210.00 234.00 210.00 226.50 239 +9.00(+4.14%)
Aug 28, 2017 213.97 229.50 213.00 217.50 67 +7.50(+3.57%)
Aug 25, 2017 243.00 243.00 208.50 210.00 166 -14.99(-6.66%)
Aug 24, 2017 223.50 229.35 213.00 224.99 225 +0.00(+0.00%)
Aug 23, 2017 213.00 232.50 213.00 224.99 31 +11.99(+5.63%)
Aug 22, 2017 225.00 231.90 213.00 213.00 204 -13.50(-5.96%)
Aug 21, 2017 225.00 237.00 225.00 226.50 30 -3.00(-1.31%)
Aug 18, 2017 244.50 253.50 225.00 229.50 86 -13.50(-5.56%)
Aug 17, 2017 240.00 247.50 228.00 243.00 72 +0.00(+0.00%)
Aug 16, 2017 232.50 247.51 232.50 243.00 39 +4.50(+1.89%)
Aug 15, 2017 247.50 261.00 232.86 238.50 247 -13.50(-5.36%)
Aug 14, 2017 223.50 265.50 220.50 252.00 285 +27.00(+12.00%)
Aug 11, 2017 202.50 233.70 202.50 225.00 273 +9.00(+4.17%)
Aug 10, 2017 240.00 240.15 201.00 216.00 376 -25.50(-10.56%)
Aug 09, 2017 247.50 250.86 240.00 241.50 139 -10.50(-4.17%)
Aug 08, 2017 268.50 273.00 243.00 252.00 414 -19.50(-7.18%)
Aug 07, 2017 268.50 279.40 255.00 271.50 144 -7.50(-2.69%)
Aug 04, 2017 277.74 279.68 255.00 279.00 664 +1.50(+0.54%)
Aug 03, 2017 276.00 283.50 276.00 277.50 100 +3.00(+1.09%)
Aug 02, 2017 281.24 281.24 267.00 274.50 132 -4.50(-1.61%)
Aug 01, 2017 292.50 301.39 279.00 279.00 186 -27.00(-8.82%)
Jul 31, 2017 313.50 313.50 294.00 306.00 99 -1.50(-0.49%)
Jul 28, 2017 312.88 312.88 307.50 307.50 50 +0.00(+0.00%)
Jul 27, 2017 307.50 312.88 307.50 307.50 119 +0.00(+0.00%)
Jul 26, 2017 297.00 319.63 295.50 307.50 19 +13.50(+4.59%)
Jul 25, 2017 300.00 318.00 294.00 294.00 157 -9.00(-2.97%)
Jul 24, 2017 306.00 312.00 294.31 303.00 66 -6.00(-1.94%)
Jul 21, 2017 310.50 315.00 297.23 309.00 125 +1.50(+0.49%)
Jul 20, 2017 294.63 310.50 294.63 307.50 189 +24.00(+8.47%)
Jul 19, 2017 294.00 298.50 280.50 283.50 265 +3.00(+1.07%)
Jul 18, 2017 295.50 295.50 274.50 280.50 86 -18.00(-6.03%)
Jul 17, 2017 294.00 305.04 292.50 298.50 47 +4.50(+1.53%)
Jul 14, 2017 301.50 310.50 292.50 294.00 162 -10.50(-3.45%)
Jul 13, 2017 301.50 307.90 301.50 304.50 93 -1.50(-0.49%)
Jul 12, 2017 304.50 313.50 303.00 306.00 143 -1.50(-0.49%)
Jul 11, 2017 310.50 310.50 301.50 307.50 58 +0.00(+0.00%)
Jul 10, 2017 315.00 315.00 303.00 307.50 99 -6.00(-1.91%)
Jul 07, 2017 301.50 315.00 298.50 313.50 257 +12.00(+3.98%)
Jul 06, 2017 306.00 309.00 289.50 301.50 347 +0.00(+0.00%)
Jul 05, 2017 315.00 315.00 300.00 301.50 133 -15.00(-4.74%)
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.