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

Aethlon Medical (NQ: AEMD )

0.3800 -0.0295 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4258 0.4258 0.3750 0.3800 375,627 -0.03(-7.20%)
Aug 29, 2024 0.4281 0.4357 0.3832 0.4095 1,295,352 -0.02(-5.49%)
Aug 28, 2024 0.4782 0.5200 0.4243 0.4333 1,515,584 -0.04(-8.89%)
Aug 27, 2024 0.5100 0.5163 0.4619 0.4756 1,056,122 -0.04(-7.36%)
Aug 26, 2024 0.6100 0.6100 0.4660 0.5134 1,993,594 -0.09(-14.45%)
Aug 23, 2024 0.5140 0.6084 0.5000 0.6001 2,809,302 +0.09(+17.23%)
Aug 22, 2024 0.5400 0.5590 0.5017 0.5119 2,072,471 -0.05(-9.30%)
Aug 21, 2024 0.4600 0.5800 0.4500 0.5644 5,019,639 +0.10(+21.45%)
Aug 20, 2024 0.4400 0.5300 0.4060 0.4647 4,535,370 +0.00(+0.37%)
Aug 19, 2024 0.4550 0.6755 0.3474 0.4630 38,683,676 +0.06(+14.15%)
Aug 16, 2024 0.3300 0.4299 0.3300 0.4056 4,454,667 +0.09(+26.75%)
Aug 15, 2024 0.3320 0.3394 0.3139 0.3200 993,250 -0.06(-16.86%)
Aug 14, 2024 0.3320 0.3925 0.3100 0.3849 3,770,695 +0.05(+15.93%)
Aug 13, 2024 0.3200 0.3432 0.3200 0.3320 570,309 +0.02(+6.21%)
Aug 12, 2024 0.3009 0.3150 0.2911 0.3126 1,232,936 +0.01(+4.20%)
Aug 09, 2024 0.3100 0.3240 0.2993 0.3000 356,443 -0.01(-3.01%)
Aug 08, 2024 0.2981 0.3344 0.2810 0.3093 364,574 +0.02(+5.56%)
Aug 07, 2024 0.2998 0.3219 0.2799 0.2930 658,327 +0.00(+1.03%)
Aug 06, 2024 0.2800 0.2994 0.2800 0.2900 408,574 +0.03(+11.54%)
Aug 05, 2024 0.2511 0.2674 0.2375 0.2600 615,564 -0.03(-9.72%)
Aug 02, 2024 0.3300 0.3312 0.2880 0.2880 731,076 -0.04(-13.25%)
Aug 01, 2024 0.3500 0.3571 0.3255 0.3320 510,654 -0.01(-2.09%)
Jul 31, 2024 0.3690 0.3691 0.3384 0.3391 349,761 -0.02(-6.33%)
Jul 30, 2024 0.3900 0.3900 0.3600 0.3620 454,394 -0.02(-5.38%)
Jul 29, 2024 0.3774 0.4000 0.3700 0.3826 409,178 +0.02(+4.11%)
Jul 26, 2024 0.3601 0.4394 0.3601 0.3675 1,519,288 -0.01(-2.36%)
Jul 25, 2024 0.3439 0.4000 0.3323 0.3764 1,422,708 +0.03(+9.23%)
Jul 24, 2024 0.4000 0.3999 0.3370 0.3446 1,980,804 -0.05(-13.53%)
Jul 23, 2024 0.4000 0.4104 0.3850 0.3985 491,944 -0.01(-3.21%)
Jul 22, 2024 0.4000 0.4159 0.4000 0.4117 251,016 +0.01(+1.63%)
Jul 19, 2024 0.4060 0.4210 0.3950 0.4051 369,021 -0.01(-2.76%)
Jul 18, 2024 0.4400 0.4431 0.4154 0.4166 465,661 -0.02(-5.30%)
Jul 17, 2024 0.4510 0.4545 0.4185 0.4399 495,417 -0.02(-3.66%)
Jul 16, 2024 0.4100 0.5025 0.4128 0.4566 2,137,577 +0.03(+7.94%)
Jul 15, 2024 0.4251 0.4290 0.4058 0.4230 807,020 -0.00(-0.49%)
Jul 12, 2024 0.4225 0.4275 0.4050 0.4251 595,799 -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%)
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.