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

Aethlon Medical (NQ: AEMD )

0.4741 +0.0351 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
May 31, 2018 187.51 190.50 184.50 187.50 228 -1.50(-0.79%)
May 30, 2018 183.94 191.85 181.50 189.00 370 +6.00(+3.28%)
May 29, 2018 189.00 189.00 180.00 183.00 295 +1.50(+0.83%)
May 25, 2018 181.50 181.50 181.50 0 +1.23(+0.68%)
May 24, 2018 184.50 186.60 178.50 180.27 1,708 -8.73(-4.62%)
May 23, 2018 193.50 194.85 187.50 189.00 575 -4.50(-2.33%)
May 22, 2018 204.00 204.00 193.50 193.50 937 -8.24(-4.08%)
May 21, 2018 204.00 205.50 199.50 201.74 974 +2.24(+1.12%)
May 18, 2018 195.00 202.35 187.50 199.50 1,185 +9.75(+5.14%)
May 17, 2018 196.50 201.15 184.50 189.75 1,647 -8.25(-4.17%)
May 16, 2018 195.00 202.50 195.00 198.00 935 +3.00(+1.54%)
May 15, 2018 195.00 199.50 193.50 195.00 404 -1.50(-0.76%)
May 14, 2018 199.50 203.99 193.50 196.50 597 -6.00(-2.96%)
May 11, 2018 201.00 204.00 199.50 202.50 338 +3.00(+1.50%)
May 10, 2018 207.00 207.00 199.50 199.50 1,029 -3.33(-1.64%)
May 09, 2018 216.00 216.00 196.50 202.83 1,752 -8.68(-4.11%)
May 08, 2018 198.00 216.00 198.00 211.51 2,343 +13.51(+6.83%)
May 07, 2018 205.50 205.50 196.50 198.00 1,008 -6.00(-2.94%)
May 04, 2018 205.50 205.65 200.24 204.00 349 -4.35(-2.09%)
May 03, 2018 217.50 225.00 205.50 208.35 636 -4.97(-2.33%)
May 02, 2018 208.50 217.50 205.50 213.31 1,043 +6.31(+3.05%)
May 01, 2018 201.00 208.50 201.00 207.00 409 +6.00(+2.99%)
Apr 30, 2018 198.00 208.50 198.00 201.00 873 +0.00(+0.00%)
Apr 27, 2018 193.50 201.00 193.50 201.00 242 +4.50(+2.29%)
Apr 26, 2018 195.15 202.50 192.00 196.50 628 +0.00(+0.00%)
Apr 25, 2018 195.00 199.49 192.00 196.50 479 +1.50(+0.77%)
Apr 24, 2018 195.00 199.35 192.00 195.00 297 +3.00(+1.56%)
Apr 23, 2018 192.00 195.00 189.15 192.00 423 -1.50(-0.78%)
Apr 20, 2018 199.50 207.00 192.00 193.50 740 -6.00(-3.01%)
Apr 19, 2018 204.00 206.97 195.00 199.50 549 -3.00(-1.48%)
Apr 18, 2018 205.50 206.85 192.00 202.50 643 -6.00(-2.88%)
Apr 17, 2018 198.15 219.00 198.15 208.50 2,259 +9.99(+5.03%)
Apr 16, 2018 195.00 199.50 192.00 198.51 853 +8.01(+4.20%)
Apr 13, 2018 189.00 199.86 189.00 190.50 732 +0.15(+0.08%)
Apr 12, 2018 184.50 192.00 183.41 190.35 370 +8.85(+4.88%)
Apr 11, 2018 186.00 186.00 178.98 181.50 1,251 -6.00(-3.20%)
Apr 10, 2018 183.00 195.00 177.00 187.50 2,277 +3.75(+2.04%)
Apr 09, 2018 189.00 196.50 183.00 183.75 1,695 -5.25(-2.78%)
Apr 06, 2018 199.50 208.40 187.50 189.00 835 -13.43(-6.63%)
Apr 05, 2018 214.50 214.50 195.00 202.43 1,170 -12.07(-5.63%)
Apr 04, 2018 226.50 226.50 210.00 214.50 1,222 -3.00(-1.38%)
Apr 03, 2018 210.00 232.50 202.50 217.50 2,817 +7.50(+3.57%)
Apr 02, 2018 180.00 223.50 178.50 210.00 4,113 +31.50(+17.65%)
Mar 29, 2018 178.50 178.50 178.50 0 +3.00(+1.71%)
Mar 28, 2018 171.00 180.00 171.00 175.50 1,508 +4.50(+2.63%)
Mar 27, 2018 172.50 180.00 157.50 171.00 3,248 +1.50(+0.88%)
Mar 26, 2018 172.50 180.00 166.50 169.50 3,198 -6.00(-3.42%)
Mar 23, 2018 193.50 196.50 172.50 175.50 3,625 -21.00(-10.69%)
Mar 22, 2018 196.50 210.00 186.00 196.50 3,610 -15.00(-7.09%)
Mar 21, 2018 241.50 243.15 165.00 211.50 14,104 -28.50(-11.88%)
Mar 20, 2018 244.50 245.85 237.01 240.00 1,753 -1.50(-0.62%)
Mar 19, 2018 262.50 277.50 241.50 241.50 3,238 -30.00(-11.05%)
Mar 16, 2018 298.50 298.50 270.00 271.50 2,163 -13.50(-4.74%)
Mar 15, 2018 258.00 306.00 255.76 285.00 7,270 +30.00(+11.76%)
Mar 14, 2018 253.50 258.00 249.15 255.00 364 +4.50(+1.80%)
Mar 13, 2018 256.50 264.00 247.50 250.50 737 -5.77(-2.25%)
Mar 12, 2018 256.50 266.85 247.50 256.27 1,198 -1.73(-0.67%)
Mar 09, 2018 255.00 274.50 255.00 258.00 2,105 +0.00(+0.00%)
Mar 08, 2018 240.00 277.50 240.00 258.00 6,184 +19.50(+8.18%)
Mar 07, 2018 228.00 246.00 228.00 238.50 2,097 +10.50(+4.61%)
Mar 06, 2018 225.00 234.00 224.81 228.00 991 +0.00(+0.00%)
Mar 05, 2018 226.50 232.50 225.00 228.00 1,316 +0.00(+0.00%)
Mar 02, 2018 217.50 230.85 217.50 228.00 842 +6.00(+2.70%)
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.