Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical, Inc. - Common Stock (NQ: AEMD )

0.5800 +0.1466 (+33.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.5800 0.8278 0.4780 0.5800 71,872,672 +0.16(+37.12%)
Dec 19, 2024 0.4137 0.5307 0.3803 0.4230 9,222,924 -0.24(-35.97%)
Dec 18, 2024 0.3725 0.8900 0.3491 0.6606 45,962,796 +0.29(+80.64%)
Dec 17, 2024 0.3450 0.3700 0.3410 0.3657 241,213 +0.02(+5.75%)
Dec 16, 2024 0.3580 0.3600 0.3401 0.3458 164,536 -0.01(-3.57%)
Dec 13, 2024 0.3618 0.3649 0.3575 0.3586 169,343 -0.01(-1.97%)
Dec 12, 2024 0.3646 0.3750 0.3646 0.3658 130,546 -0.00(-0.95%)
Dec 11, 2024 0.3779 0.3781 0.3600 0.3693 127,251 -0.01(-2.56%)
Dec 10, 2024 0.3900 0.3999 0.3780 0.3790 82,906 +0.00(+0.37%)
Dec 09, 2024 0.3750 0.3894 0.3722 0.3776 172,150 -0.01(-3.30%)
Dec 06, 2024 0.3980 0.4100 0.3627 0.3905 1,564,089 +0.01(+3.83%)
Dec 05, 2024 0.4000 0.4000 0.3719 0.3761 208,822 -0.01(-1.65%)
Dec 04, 2024 0.3900 0.3920 0.3760 0.3824 152,472 -0.01(-2.60%)
Dec 03, 2024 0.3923 0.4000 0.3800 0.3926 495,507 -0.01(-2.75%)
Dec 02, 2024 0.4050 0.4118 0.3911 0.4037 97,692 -0.01(-2.01%)
Nov 29, 2024 0.3900 0.4150 0.3900 0.4120 60,007 +0.01(+3.41%)
Nov 27, 2024 0.4000 0.4151 0.3936 0.3984 132,159 +0.00(+0.84%)
Nov 26, 2024 0.4000 0.4099 0.3933 0.3951 73,316 -0.01(-2.01%)
Nov 25, 2024 0.3940 0.4147 0.3919 0.4032 129,138 -0.00(-0.27%)
Nov 22, 2024 0.3900 0.4199 0.3770 0.4043 273,768 +0.02(+4.90%)
Nov 21, 2024 0.3830 0.3949 0.3800 0.3854 97,479 -0.00(-1.15%)
Nov 20, 2024 0.3885 0.3977 0.3801 0.3899 145,586 +0.00(+0.36%)
Nov 19, 2024 0.3880 0.4061 0.3700 0.3885 703,229 +0.00(+0.13%)
Nov 18, 2024 0.3993 0.3995 0.3812 0.3880 146,012 -0.01(-2.83%)
Nov 15, 2024 0.3865 0.4000 0.3692 0.3993 555,187 +0.00(+0.20%)
Nov 14, 2024 0.4000 0.4100 0.3700 0.3985 551,101 -0.01(-1.87%)
Nov 13, 2024 0.3892 0.4100 0.3850 0.4061 339,898 +0.01(+3.18%)
Nov 12, 2024 0.4200 0.4320 0.3821 0.3936 660,294 -0.03(-7.84%)
Nov 11, 2024 0.4340 0.4649 0.4100 0.4271 2,565,106 +0.02(+5.98%)
Nov 08, 2024 0.4000 0.4100 0.3850 0.4030 83,274 -0.00(-0.10%)
Nov 07, 2024 0.3927 0.4360 0.3809 0.4034 525,185 +0.01(+2.72%)
Nov 06, 2024 0.3850 0.3998 0.3737 0.3927 185,521 +0.01(+1.47%)
Nov 05, 2024 0.4043 0.4043 0.3804 0.3870 105,630 -0.01(-3.01%)
Nov 04, 2024 0.3915 0.4048 0.3889 0.3990 115,761 +0.01(+3.74%)
Nov 01, 2024 0.3859 0.3915 0.3720 0.3846 99,898 -0.00(-0.88%)
Oct 31, 2024 0.3967 0.3977 0.3812 0.3880 121,485 -0.01(-2.98%)
Oct 30, 2024 0.3825 0.4283 0.3775 0.3999 941,084 +0.01(+2.75%)
Oct 29, 2024 0.3794 0.3934 0.3780 0.3892 104,888 +0.01(+2.45%)
Oct 28, 2024 0.3900 0.3940 0.3762 0.3799 89,591 +0.00(+1.31%)
Oct 25, 2024 0.3900 0.3964 0.3750 0.3750 118,327 +0.01(+1.35%)
Oct 24, 2024 0.3911 0.3995 0.3625 0.3700 297,989 -0.03(-6.42%)
Oct 23, 2024 0.4100 0.4065 0.3901 0.3954 160,044 -0.01(-2.13%)
Oct 22, 2024 0.3900 0.4051 0.3910 0.4040 177,591 -0.00(-0.83%)
Oct 21, 2024 0.3900 0.4100 0.3778 0.4074 421,082 +0.03(+7.18%)
Oct 18, 2024 0.3698 0.3852 0.3600 0.3801 183,514 +0.00(+0.64%)
Oct 17, 2024 0.3900 0.3959 0.3751 0.3777 105,224 -0.01(-1.41%)
Oct 16, 2024 0.3775 0.3898 0.3710 0.3831 210,055 +0.01(+1.48%)
Oct 15, 2024 0.3850 0.3925 0.3700 0.3775 323,607 -0.02(-4.58%)
Oct 14, 2024 0.3900 0.4097 0.3800 0.3956 618,729 +0.00(+1.15%)
Oct 11, 2024 0.3865 0.4090 0.3865 0.3911 107,469 +0.01(+1.53%)
Oct 10, 2024 0.4000 0.4098 0.3822 0.3852 107,384 -0.01(-1.93%)
Oct 09, 2024 0.4000 0.4100 0.3772 0.3928 474,541 -0.00(-1.06%)
Oct 08, 2024 0.4270 0.4372 0.3891 0.3970 347,242 -0.03(-7.03%)
Oct 07, 2024 0.4400 0.4400 0.4176 0.4270 158,922 -0.01(-2.60%)
Oct 04, 2024 0.4400 0.4537 0.4200 0.4384 210,483 -0.00(-0.52%)
Oct 03, 2024 0.4199 0.4699 0.4100 0.4407 604,525 +0.01(+2.23%)
Oct 02, 2024 0.4410 0.4439 0.4215 0.4311 105,735 -0.02(-4.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.