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

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
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 (%)
Dec 31, 2015 969.00 1018 1018 1018 91 +49.50(+5.11%)
Dec 30, 2015 1020 1063 934.50 969.00 123 -46.50(-4.58%)
Dec 29, 2015 1071 1071 993.00 1016 125 -46.50(-4.38%)
Dec 28, 2015 1065 1108 1031 1062 163 -16.50(-1.53%)
Dec 24, 2015 1053 1078 1078 1078 14 +3.00(+0.28%)
Dec 23, 2015 1080 1125 1067 1076 61 +4.50(+0.42%)
Dec 22, 2015 1055 1119 1055 1071 50 +18.00(+1.71%)
Dec 21, 2015 1083 1086 1014 1053 93 -27.00(-2.50%)
Dec 18, 2015 1029 1125 1022 1080 98 +42.00(+4.05%)
Dec 17, 2015 1011 1039 997.51 1038 60 -3.00(-0.29%)
Dec 16, 2015 967.50 1048 946.50 1041 136 +75.00(+7.76%)
Dec 15, 2015 930.00 972.00 921.00 966.00 128 +40.50(+4.38%)
Dec 14, 2015 987.00 994.50 921.00 925.50 396 -73.50(-7.36%)
Dec 11, 2015 1023 1035 990.00 999.00 633 -25.50(-2.49%)
Dec 10, 2015 1053 1083 1022 1024 130 -34.50(-3.26%)
Dec 09, 2015 1083 1088 1058 1059 71 -18.00(-1.67%)
Dec 08, 2015 1103 1114 1068 1077 511 -15.00(-1.37%)
Dec 07, 2015 1071 1114 1054 1092 983 +13.50(+1.25%)
Dec 04, 2015 1076 1116 1065 1078 384 -3.00(-0.28%)
Dec 03, 2015 1110 1110 1065 1082 72 +6.00(+0.56%)
Dec 02, 2015 1089 1114 1066 1076 400 -40.50(-3.63%)
Dec 01, 2015 1086 1127 1086 1116 52 +30.00(+2.76%)
Nov 30, 2015 1080 1112 1078 1086 73 -34.50(-3.08%)
Nov 27, 2015 1110 1126 1095 1120 53 +30.00(+2.75%)
Nov 25, 2015 1114 1090 1090 1090 273 -28.48(-2.55%)
Nov 24, 2015 1112 1125 1110 1119 81 -3.02(-0.27%)
Nov 23, 2015 1095 1125 1095 1122 122 -1.48(-0.13%)
Nov 20, 2015 1066 1136 1066 1123 182 +37.48(+3.45%)
Nov 19, 2015 1096 1096 1054 1086 115 +1.50(+0.14%)
Nov 18, 2015 1077 1113 1064 1084 165 +21.00(+1.97%)
Nov 17, 2015 1101 1101 1052 1064 194 -27.00(-2.48%)
Nov 16, 2015 1071 1112 1058 1090 139 +33.00(+3.12%)
Nov 13, 2015 1082 1108 1052 1058 113 -19.50(-1.81%)
Nov 12, 2015 1053 1125 1053 1077 197 +25.50(+2.43%)
Nov 11, 2015 1101 1101 1052 1052 261 -82.50(-7.28%)
Nov 10, 2015 1058 1200 1058 1134 198 +79.50(+7.54%)
Nov 09, 2015 1134 1134 1054 1054 117 -85.48(-7.50%)
Nov 06, 2015 1104 1196 1104 1140 185 +29.98(+2.70%)
Nov 05, 2015 1188 1233 1102 1110 490 -75.00(-6.33%)
Nov 04, 2015 1180 1202 1168 1185 98 -6.00(-0.50%)
Nov 03, 2015 1242 1253 1179 1191 184 -39.00(-3.17%)
Nov 02, 2015 1146 1260 1146 1230 320 +84.00(+7.33%)
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%)
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.