Skip to main content

Aethlon Medical (NQ: AEMD )

0.3880 -0.0119 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.