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 (%)
Nov 30, 2015 7.200 7.410 7.190 7.240 10,978 -0.23(-3.08%)
Nov 27, 2015 7.400 7.510 7.300 7.470 7,992 +0.20(+2.75%)
Nov 25, 2015 7.430 7.270 7.270 7.270 41,000 -0.19(-2.55%)
Nov 24, 2015 7.410 7.500 7.400 7.460 12,284 -0.02(-0.27%)
Nov 23, 2015 7.300 7.500 7.300 7.480 18,340 -0.01(-0.13%)
Nov 20, 2015 7.108 7.570 7.108 7.490 27,367 +0.25(+3.45%)
Nov 19, 2015 7.310 7.310 7.024 7.240 17,366 +0.01(+0.14%)
Nov 18, 2015 7.180 7.420 7.093 7.230 24,833 +0.14(+1.97%)
Nov 17, 2015 7.338 7.338 7.010 7.090 29,133 -0.18(-2.48%)
Nov 16, 2015 7.140 7.410 7.050 7.270 20,885 +0.22(+3.12%)
Nov 13, 2015 7.210 7.390 7.010 7.050 16,956 -0.13(-1.81%)
Nov 12, 2015 7.020 7.500 7.020 7.180 29,555 +0.17(+2.43%)
Nov 11, 2015 7.340 7.340 7.010 7.010 39,237 -0.55(-7.28%)
Nov 10, 2015 7.050 8.000 7.050 7.560 29,709 +0.53(+7.54%)
Nov 09, 2015 7.560 7.560 7.030 7.030 17,574 -0.57(-7.50%)
Nov 06, 2015 7.360 7.970 7.360 7.600 27,832 +0.20(+2.70%)
Nov 05, 2015 7.920 8.220 7.350 7.400 73,620 -0.50(-6.33%)
Nov 04, 2015 7.870 8.010 7.790 7.900 14,776 -0.04(-0.50%)
Nov 03, 2015 8.280 8.352 7.860 7.940 27,733 -0.26(-3.17%)
Nov 02, 2015 7.640 8.400 7.640 8.200 48,040 +0.56(+7.33%)
Oct 30, 2015 7.930 8.018 7.400 7.640 76,591 -0.17(-2.18%)
Oct 29, 2015 6.470 8.391 6.400 7.810 118,039 +1.26(+19.24%)
Oct 28, 2015 6.650 6.650 6.375 6.550 33,560 -0.16(-2.38%)
Oct 27, 2015 6.420 6.710 6.310 6.710 74,071 +0.23(+3.55%)
Oct 26, 2015 6.540 6.850 6.352 6.480 36,043 -0.10(-1.52%)
Oct 23, 2015 6.450 6.750 6.118 6.580 96,991 +0.28(+4.44%)
Oct 22, 2015 6.570 6.570 6.100 6.300 159,788 -0.16(-2.48%)
Oct 21, 2015 6.510 6.590 6.420 6.460 28,790 -0.06(-0.92%)
Oct 20, 2015 6.950 6.970 6.450 6.520 24,582 -0.40(-5.78%)
Oct 19, 2015 6.770 7.080 6.720 6.920 20,482 +0.25(+3.75%)
Oct 16, 2015 6.780 6.780 6.540 6.670 25,939 -0.14(-2.05%)
Oct 15, 2015 6.590 6.900 6.540 6.810 14,532 +0.20(+3.03%)
Oct 14, 2015 6.660 6.852 6.510 6.610 111,373 -0.19(-2.79%)
Oct 13, 2015 6.710 6.900 6.710 6.800 49,376 +0.01(+0.22%)
Oct 12, 2015 6.720 7.070 6.720 6.785 74,553 -0.06(-0.95%)
Oct 09, 2015 6.870 7.000 6.510 6.850 114,386 +0.07(+1.03%)
Oct 08, 2015 6.710 6.960 6.550 6.780 54,777 -0.09(-1.31%)
Oct 07, 2015 6.600 6.970 6.468 6.870 139,786 +0.34(+5.21%)
Oct 06, 2015 6.800 7.000 6.150 6.530 139,811 -0.33(-4.81%)
Oct 05, 2015 6.900 7.200 6.780 6.860 51,633 -0.07(-1.01%)
Oct 02, 2015 7.000 7.350 6.800 6.930 231,028 -0.31(-4.28%)
Oct 01, 2015 7.160 7.670 6.990 7.240 86,117 +0.08(+1.12%)
Sep 30, 2015 6.920 7.700 6.920 7.160 177,317 +0.25(+3.62%)
Sep 29, 2015 7.560 7.600 6.740 6.910 257,680 -0.83(-10.72%)
Sep 28, 2015 7.190 7.860 7.000 7.740 183,142 +0.61(+8.56%)
Sep 25, 2015 7.810 7.850 7.100 7.130 118,388 -0.71(-9.06%)
Sep 24, 2015 8.070 8.350 7.500 7.840 53,668 -0.44(-5.31%)
Sep 23, 2015 8.330 8.440 8.070 8.280 146,823 -0.24(-2.82%)
Sep 22, 2015 8.350 8.730 8.060 8.520 115,259 +0.01(+0.12%)
Sep 21, 2015 8.400 8.700 8.140 8.510 203,229 +0.37(+4.55%)
Sep 18, 2015 8.450 8.980 8.140 8.140 358,992 -0.33(-3.90%)
Sep 17, 2015 8.950 8.950 8.220 8.470 230,729 -0.29(-3.31%)
Sep 16, 2015 8.340 8.818 8.138 8.760 117,172 +0.33(+3.91%)
Sep 15, 2015 8.400 8.474 8.000 8.430 85,150 +0.07(+0.84%)
Sep 14, 2015 8.220 8.500 7.894 8.360 178,318 +0.46(+5.82%)
Sep 11, 2015 7.700 7.900 7.250 7.900 109,983 +0.41(+5.47%)
Sep 10, 2015 7.190 7.534 7.190 7.490 148,808 +0.29(+4.03%)
Sep 09, 2015 7.260 7.500 7.110 7.200 94,786 -0.04(-0.55%)
Sep 08, 2015 7.650 7.732 7.080 7.240 125,032 -0.37(-4.86%)
Sep 04, 2015 7.770 7.610 7.610 7.610 87,100 -0.12(-1.55%)
Sep 03, 2015 7.370 8.411 7.370 7.730 368,342 -0.12(-1.53%)
Sep 02, 2015 7.600 7.850 7.314 7.850 16,419 +0.25(+3.29%)
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.