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 (%)
Oct 30, 2015 1190 1203 1110 1146 510 -25.50(-2.18%)
Oct 29, 2015 970.50 1259 960.00 1172 786 +189.00(+19.24%)
Oct 28, 2015 997.50 997.50 956.25 982.50 223 -24.00(-2.38%)
Oct 27, 2015 963.00 1006 946.50 1006 493 +34.50(+3.55%)
Oct 26, 2015 981.00 1028 952.77 972.00 240 -15.00(-1.52%)
Oct 23, 2015 967.50 1012 917.70 987.00 646 +41.99(+4.44%)
Oct 22, 2015 985.50 985.50 915.01 945.01 1,065 -23.99(-2.48%)
Oct 21, 2015 976.50 988.50 963.00 969.00 191 -8.96(-0.92%)
Oct 20, 2015 1042 1046 967.50 977.96 163 -60.04(-5.78%)
Oct 19, 2015 1016 1062 1008 1038 136 +37.48(+3.75%)
Oct 16, 2015 1017 1017 981.00 1001 172 -20.98(-2.05%)
Oct 15, 2015 988.50 1035 981.00 1022 96 +30.00(+3.03%)
Oct 14, 2015 999.00 1028 976.50 991.50 742 -28.50(-2.79%)
Oct 13, 2015 1006 1035 1006 1020 329 +2.25(+0.22%)
Oct 12, 2015 1008 1060 1008 1018 497 -9.75(-0.95%)
Oct 09, 2015 1030 1050 976.50 1028 762 +10.50(+1.03%)
Oct 08, 2015 1007 1044 982.50 1017 365 -13.50(-1.31%)
Oct 07, 2015 990.00 1046 970.20 1030 931 +51.00(+5.21%)
Oct 06, 2015 1020 1050 922.50 979.50 932 -49.50(-4.81%)
Oct 05, 2015 1035 1080 1017 1029 344 -10.50(-1.01%)
Oct 02, 2015 1050 1102 1020 1040 1,540 -46.50(-4.28%)
Oct 01, 2015 1074 1150 1048 1086 574 +12.00(+1.12%)
Sep 30, 2015 1038 1155 1038 1074 1,182 +37.50(+3.62%)
Sep 29, 2015 1134 1140 1011 1036 1,717 -124.50(-10.72%)
Sep 28, 2015 1078 1179 1050 1161 1,220 +91.50(+8.56%)
Sep 25, 2015 1172 1178 1065 1070 789 -106.50(-9.06%)
Sep 24, 2015 1210 1252 1125 1176 357 -66.00(-5.31%)
Sep 23, 2015 1250 1266 1210 1242 978 -36.00(-2.82%)
Sep 22, 2015 1252 1310 1209 1278 768 +1.50(+0.12%)
Sep 21, 2015 1260 1305 1221 1276 1,354 +55.50(+4.55%)
Sep 18, 2015 1268 1347 1221 1221 2,393 -49.50(-3.90%)
Sep 17, 2015 1342 1342 1233 1270 1,538 -43.50(-3.31%)
Sep 16, 2015 1251 1323 1221 1314 781 +49.50(+3.91%)
Sep 15, 2015 1260 1271 1200 1264 567 +10.50(+0.84%)
Sep 14, 2015 1233 1275 1184 1254 1,188 +69.00(+5.82%)
Sep 11, 2015 1155 1185 1088 1185 733 +61.50(+5.47%)
Sep 10, 2015 1078 1130 1078 1124 992 +43.50(+4.03%)
Sep 09, 2015 1089 1125 1067 1080 631 -6.00(-0.55%)
Sep 08, 2015 1148 1160 1062 1086 833 -55.50(-4.86%)
Sep 04, 2015 1166 1142 1142 1142 580 -18.00(-1.55%)
Sep 03, 2015 1106 1262 1106 1160 2,455 -18.00(-1.53%)
Sep 02, 2015 1140 1178 1097 1178 109 +37.50(+3.29%)
Sep 01, 2015 1122 1140 1098 1140 185 +1.50(+0.13%)
Aug 31, 2015 1072 1170 1065 1138 2,389 +81.00(+7.66%)
Aug 28, 2015 1095 1110 1020 1058 949 -15.00(-1.40%)
Aug 27, 2015 1028 1112 1012 1072 1,855 +34.50(+3.32%)
Aug 26, 2015 1082 1082 1012 1038 192 -22.50(-2.12%)
Aug 25, 2015 1065 1093 1042 1060 87 -42.00(-3.81%)
Aug 24, 2015 1008 1102 990.00 1102 473 +19.50(+1.80%)
Aug 21, 2015 994.80 1083 910.50 1083 2,207 +96.00(+9.73%)
Aug 20, 2015 1058 1058 982.50 987.00 243 -73.50(-6.93%)
Aug 19, 2015 1125 1125 1012 1060 925 -55.50(-4.97%)
Aug 18, 2015 1054 1116 1008 1116 1,109 +82.50(+7.98%)
Aug 17, 2015 1048 1048 1003 1034 180 -15.00(-1.43%)
Aug 14, 2015 1125 1125 997.86 1048 456 -79.50(-7.05%)
Aug 13, 2015 1203 1203 1125 1128 608 -72.00(-6.00%)
Aug 12, 2015 1275 1275 1173 1200 130 -46.50(-3.73%)
Aug 11, 2015 1376 1389 1230 1246 268 -166.50(-11.78%)
Aug 10, 2015 1464 1464 1383 1413 207 -51.00(-3.48%)
Aug 07, 2015 1470 1512 1425 1464 702 -25.50(-1.71%)
Aug 06, 2015 1439 1530 1418 1490 380 +45.00(+3.12%)
Aug 05, 2015 1448 1473 1440 1444 76 -10.50(-0.72%)
Aug 04, 2015 1418 1488 1418 1455 94 +30.00(+2.11%)
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.