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

Aethlon Medical (NQ: AEMD )

0.3580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 750.00 766.42 730.50 753.00 430 +13.49(+1.82%)
Sep 29, 2016 726.06 766.50 699.00 739.51 270 +6.01(+0.82%)
Sep 28, 2016 735.00 751.50 718.50 733.50 61 -22.50(-2.98%)
Sep 27, 2016 760.50 810.00 709.50 756.00 881 +12.00(+1.61%)
Sep 26, 2016 759.00 777.00 733.51 744.00 80 -22.50(-2.94%)
Sep 23, 2016 720.00 768.00 720.00 766.50 236 +49.50(+6.90%)
Sep 22, 2016 708.00 741.00 706.80 717.00 123 -5.92(-0.82%)
Sep 21, 2016 724.50 733.50 688.50 722.92 145 +7.42(+1.04%)
Sep 20, 2016 727.50 727.50 715.50 715.50 21 -9.00(-1.24%)
Sep 19, 2016 731.85 733.50 720.00 724.50 41 +9.00(+1.26%)
Sep 16, 2016 705.00 735.00 696.01 715.50 69 +3.00(+0.42%)
Sep 15, 2016 704.31 712.50 693.00 712.50 63 -2.99(-0.42%)
Sep 14, 2016 724.50 724.50 696.00 715.49 98 -9.01(-1.24%)
Sep 13, 2016 741.00 741.00 715.50 724.50 161 -10.50(-1.43%)
Sep 12, 2016 720.00 748.49 708.00 735.00 97 +15.00(+2.08%)
Sep 09, 2016 712.50 741.69 628.50 720.00 436 -13.50(-1.84%)
Sep 08, 2016 744.00 744.00 712.50 733.50 127 -3.00(-0.41%)
Sep 07, 2016 810.00 810.00 690.00 736.50 397 -43.50(-5.58%)
Sep 06, 2016 786.00 795.60 780.00 780.00 114 -15.00(-1.89%)
Sep 02, 2016 787.50 795.00 795.00 795.00 74 +16.50(+2.12%)
Sep 01, 2016 778.50 784.50 777.00 778.50 121 +3.00(+0.39%)
Aug 31, 2016 797.73 797.73 766.50 775.50 153 -12.00(-1.52%)
Aug 30, 2016 784.49 814.50 778.50 787.50 54 +6.00(+0.77%)
Aug 29, 2016 789.00 801.00 780.00 781.50 129 -13.50(-1.70%)
Aug 26, 2016 802.50 819.00 789.00 795.00 179 -7.50(-0.93%)
Aug 25, 2016 789.00 837.00 789.00 802.50 160 +6.00(+0.75%)
Aug 24, 2016 826.50 846.54 787.51 796.50 255 -37.50(-4.50%)
Aug 23, 2016 823.50 866.13 823.50 834.00 212 +16.50(+2.02%)
Aug 22, 2016 808.50 826.50 795.00 817.50 123 +9.00(+1.11%)
Aug 19, 2016 849.00 849.00 778.65 808.50 494 -31.50(-3.75%)
Aug 18, 2016 934.50 952.50 835.51 840.00 857 -102.00(-10.83%)
Aug 17, 2016 975.00 977.99 922.05 942.00 159 -30.00(-3.09%)
Aug 16, 2016 987.00 991.50 960.01 972.00 116 -18.00(-1.82%)
Aug 15, 2016 991.50 1041 970.50 990.00 363 +22.50(+2.33%)
Aug 12, 2016 1170 1182 939.01 967.50 1,664 -187.50(-16.23%)
Aug 11, 2016 952.50 1363 952.50 1155 6,996 +219.00(+23.40%)
Aug 10, 2016 939.00 958.50 918.00 936.00 130 -6.00(-0.64%)
Aug 09, 2016 972.00 973.50 933.00 942.00 87 -25.50(-2.64%)
Aug 08, 2016 952.50 981.00 948.00 967.50 55 +22.50(+2.38%)
Aug 05, 2016 963.00 978.00 934.50 945.00 223 -6.00(-0.63%)
Aug 04, 2016 969.00 976.35 930.00 951.00 114 -37.50(-3.79%)
Aug 03, 2016 990.00 999.03 940.92 988.50 137 -16.50(-1.64%)
Aug 02, 2016 973.50 1005 973.50 1005 69 +51.00(+5.35%)
Aug 01, 2016 934.50 975.00 927.06 954.00 126 +19.50(+2.09%)
Jul 29, 2016 925.47 939.39 918.15 934.50 31 -9.00(-0.95%)
Jul 28, 2016 939.00 969.00 928.50 943.50 34 -16.35(-1.70%)
Jul 27, 2016 952.51 960.00 948.00 959.85 42 +14.85(+1.57%)
Jul 26, 2016 919.53 945.00 906.00 945.00 46 +0.00(+0.00%)
Jul 25, 2016 951.00 951.00 931.37 945.00 17 +5.99(+0.64%)
Jul 22, 2016 930.16 952.50 917.25 939.01 225 +21.01(+2.29%)
Jul 21, 2016 926.55 951.00 909.00 918.00 213 -6.00(-0.65%)
Jul 20, 2016 924.00 952.50 904.50 924.00 214 +21.00(+2.33%)
Jul 19, 2016 1040 1040 900.00 903.00 338 -144.00(-13.75%)
Jul 18, 2016 1110 1114 1044 1047 110 -63.00(-5.68%)
Jul 15, 2016 1060 1122 1060 1110 92 +22.52(+2.07%)
Jul 14, 2016 1108 1108 1066 1087 63 -21.02(-1.90%)
Jul 13, 2016 1076 1120 1073 1108 186 +22.50(+2.07%)
Jul 12, 2016 1060 1094 1053 1086 388 +45.00(+4.32%)
Jul 11, 2016 1028 1069 1005 1041 254 +22.50(+2.21%)
Jul 08, 2016 1024 1004 988.50 1018 122 +15.00(+1.49%)
Jul 07, 2016 918.00 1012 907.25 1004 239 +67.50(+7.21%)
Jul 05, 2016 852.75 919.50 852.75 936.00 133 +30.00(+3.31%)
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.