Skip to main content

Aethlon Medical (NQ: AEMD )

0.4251 -0.0093 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4225 0.4275 0.4050 0.4251 582,484 -0.01(-2.14%)
Jul 11, 2024 0.4100 0.4625 0.4100 0.4344 2,020,826 +0.03(+7.42%)
Jul 10, 2024 0.4150 0.4175 0.3943 0.4044 938,877 -0.01(-2.46%)
Jul 09, 2024 0.4200 0.4222 0.3940 0.4146 725,420 -0.00(-0.26%)
Jul 08, 2024 0.4500 0.4500 0.4031 0.4157 1,254,613 -0.03(-7.72%)
Jul 05, 2024 0.4200 0.4749 0.4100 0.4505 1,344,033 +0.05(+12.57%)
Jul 03, 2024 0.4178 0.4288 0.3967 0.4002 1,220,882 -0.02(-4.24%)
Jul 02, 2024 0.4500 0.4550 0.4020 0.4179 1,130,649 -0.03(-7.13%)
Jul 01, 2024 0.4900 0.5062 0.4500 0.4500 880,216 -0.05(-9.77%)
Jun 28, 2024 0.5300 0.5497 0.4825 0.4987 1,707,769 -0.08(-13.81%)
Jun 27, 2024 0.5969 0.6085 0.5513 0.5786 1,792,965 -0.01(-1.09%)
Jun 26, 2024 0.6200 0.6209 0.5500 0.5850 1,968,787 -0.04(-6.36%)
Jun 25, 2024 0.6500 0.6800 0.6024 0.6247 1,868,698 -0.00(-0.40%)
Jun 24, 2024 0.5760 0.6499 0.5620 0.6272 2,012,779 +0.03(+4.69%)
Jun 21, 2024 0.6000 0.6200 0.5750 0.5991 1,869,441 +0.01(+1.54%)
Jun 20, 2024 0.6688 0.6700 0.5800 0.5900 3,321,593 -0.09(-12.59%)
Jun 18, 2024 0.6450 0.7989 0.6450 0.6750 18,161,968 +0.03(+5.37%)
Jun 17, 2024 0.6950 0.7114 0.6378 0.6406 3,742,362 -0.05(-7.56%)
Jun 14, 2024 0.6246 0.7400 0.6000 0.6930 10,936,105 +0.01(+0.87%)
Jun 13, 2024 0.5497 0.7200 0.5305 0.6870 30,416,212 +0.16(+31.46%)
Jun 12, 2024 0.5200 0.5680 0.5160 0.5226 2,704,349 -0.03(-5.05%)
Jun 11, 2024 0.5248 0.5780 0.4850 0.5504 5,244,765 -0.01(-1.80%)
Jun 10, 2024 0.5460 0.5707 0.4911 0.5605 6,163,901 -0.03(-4.34%)
Jun 07, 2024 0.5400 0.6000 0.4594 0.5859 15,793,689 +0.04(+6.51%)
Jun 06, 2024 0.6915 0.8295 0.5501 0.5501 95,023,368 +0.11(+25.42%)
Jun 05, 2024 0.4100 0.4700 0.4000 0.4386 14,367,527 +0.03(+6.98%)
Jun 04, 2024 0.4200 0.4299 0.4001 0.4100 1,881,131 -0.05(-10.87%)
Jun 03, 2024 0.4500 0.5240 0.4350 0.4600 5,192,922 +0.02(+5.26%)
May 31, 2024 0.3950 0.4600 0.3800 0.4370 3,645,935 +0.04(+9.25%)
May 30, 2024 0.4100 0.4182 0.3920 0.4000 1,196,016 -0.02(-4.76%)
May 29, 2024 0.4651 0.4740 0.4000 0.4200 5,777,143 -0.00(-1.01%)
May 28, 2024 0.4400 0.4444 0.4000 0.4243 543,330 +0.00(+1.02%)
May 24, 2024 0.4100 0.4250 0.3709 0.4200 602,879 +0.01(+2.44%)
May 23, 2024 0.4500 0.4500 0.4050 0.4100 635,450 -0.02(-3.98%)
May 22, 2024 0.4220 0.4450 0.4200 0.4270 635,050 -0.00(-0.70%)
May 21, 2024 0.4400 0.4718 0.4200 0.4300 861,619 -0.00(-0.42%)
May 20, 2024 0.4229 0.4550 0.4059 0.4318 984,936 +0.03(+7.68%)
May 17, 2024 0.4200 0.4611 0.4000 0.4010 1,109,970 +0.00(+0.25%)
May 16, 2024 0.4967 0.4967 0.3996 0.4000 2,418,586 +0.00(+0.00%)
May 15, 2024 0.5260 0.5353 0.3704 0.4000 7,725,481 -0.45(-52.95%)
May 14, 2024 0.8549 0.8985 0.8000 0.8501 885,835 -0.14(-14.47%)
May 13, 2024 1.050 1.250 0.9830 0.9939 2,767,987 -0.19(-15.77%)
May 10, 2024 1.560 1.790 1.110 1.180 19,952,700 +0.00(+0.08%)
May 09, 2024 1.270 1.273 1.165 1.179 12,935 -0.07(-5.67%)
May 08, 2024 1.281 1.281 1.250 1.250 11,131 -0.03(-2.34%)
May 07, 2024 1.310 1.333 1.280 1.280 8,381 -0.03(-2.29%)
May 06, 2024 1.360 1.430 1.310 1.310 15,214 -0.08(-5.76%)
May 03, 2024 1.330 1.400 1.330 1.390 5,666 +0.02(+1.83%)
May 02, 2024 1.370 1.392 1.340 1.365 4,635 +0.04(+3.41%)
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.