Aethlon Medical (NQ: AEMD )

0.6772 -0.0158 (-2.28%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6246 0.7400 0.6000 0.6930 10,936,105 +0.01(+0.87%)
Jun 13, 2024 0.5497 0.7200 0.5305 0.6870 30,416,212 +0.16(+31.46%)
Jun 12, 2024 0.5210 0.5680 0.5160 0.5226 2,714,944 -0.03(-5.05%)
Jun 11, 2024 0.5248 0.5780 0.4850 0.5504 5,244,765 -0.01(-1.80%)
Jun 10, 2024 0.5460 0.5707 0.4911 0.5605 6,163,901 -0.03(-4.34%)
Jun 07, 2024 0.5400 0.6000 0.4594 0.5859 15,793,689 +0.04(+6.51%)
Jun 06, 2024 0.6915 0.8295 0.5501 0.5501 95,023,368 +0.11(+25.42%)
Jun 05, 2024 0.4100 0.4700 0.4000 0.4386 14,367,527 +0.03(+6.98%)
Jun 04, 2024 0.4200 0.4299 0.4001 0.4100 1,881,131 -0.05(-10.87%)
Jun 03, 2024 0.4500 0.5240 0.4350 0.4600 5,192,922 +0.02(+5.26%)
May 31, 2024 0.3950 0.4600 0.3800 0.4370 3,645,935 +0.04(+9.25%)
May 30, 2024 0.4100 0.4182 0.3920 0.4000 1,196,016 -0.02(-4.76%)
May 29, 2024 0.4651 0.4740 0.4000 0.4200 5,777,143 -0.00(-1.01%)
May 28, 2024 0.4400 0.4444 0.4000 0.4243 543,330 +0.00(+1.02%)
May 24, 2024 0.4100 0.4250 0.3709 0.4200 602,879 +0.01(+2.44%)
May 23, 2024 0.4500 0.4500 0.4050 0.4100 635,450 -0.02(-3.98%)
May 22, 2024 0.4220 0.4450 0.4200 0.4270 635,050 -0.00(-0.70%)
May 21, 2024 0.4400 0.4718 0.4200 0.4300 861,619 -0.00(-0.42%)
May 20, 2024 0.4229 0.4550 0.4059 0.4318 984,936 +0.03(+7.68%)
May 17, 2024 0.4200 0.4611 0.4000 0.4010 1,109,970 +0.00(+0.25%)
May 16, 2024 0.4967 0.4967 0.3996 0.4000 2,418,586 +0.00(+0.00%)
May 15, 2024 0.5260 0.5353 0.3704 0.4000 7,725,481 -0.45(-52.95%)
May 14, 2024 0.8549 0.8985 0.8000 0.8501 885,835 -0.14(-14.47%)
May 13, 2024 1.050 1.250 0.9830 0.9939 2,767,987 -0.19(-15.77%)
May 10, 2024 1.560 1.790 1.110 1.180 19,952,700 +0.00(+0.08%)
May 09, 2024 1.270 1.273 1.165 1.179 12,935 -0.07(-5.67%)
May 08, 2024 1.281 1.281 1.250 1.250 11,131 -0.03(-2.34%)
May 07, 2024 1.310 1.333 1.280 1.280 8,381 -0.03(-2.29%)
May 06, 2024 1.360 1.430 1.310 1.310 15,214 -0.08(-5.76%)
May 03, 2024 1.330 1.400 1.330 1.390 5,666 +0.02(+1.83%)
May 02, 2024 1.370 1.392 1.340 1.365 4,635 +0.04(+3.41%)
May 01, 2024 1.385 1.391 1.304 1.320 9,701 -0.06(-4.35%)
Apr 30, 2024 1.370 1.425 1.370 1.380 7,863 +0.01(+0.73%)
Apr 29, 2024 1.360 1.420 1.350 1.370 3,340 +0.01(+0.74%)
Apr 26, 2024 1.500 1.500 1.330 1.360 19,769 -0.14(-9.51%)
Apr 25, 2024 1.500 1.503 1.502 1.503 721 -0.03(-1.76%)
Apr 24, 2024 1.510 1.530 1.510 1.530 619 +0.02(+1.20%)
Apr 23, 2024 1.500 1.550 1.500 1.512 17,053 +0.03(+2.16%)
Apr 22, 2024 1.470 1.480 1.421 1.480 1,438 +0.02(+1.37%)
Apr 19, 2024 1.460 1.480 1.428 1.460 18,493 +0.04(+3.18%)
Apr 18, 2024 1.425 1.445 1.415 1.415 2,296 -0.00(-0.35%)
Apr 17, 2024 1.430 1.489 1.350 1.420 15,388 -0.02(-1.38%)
Apr 16, 2024 1.450 1.460 1.430 1.440 8,071 -0.01(-0.70%)
Apr 15, 2024 1.480 1.480 1.450 1.450 2,339 -0.06(-3.98%)
Apr 12, 2024 1.560 1.560 1.460 1.510 13,713 -0.05(-3.20%)
Apr 11, 2024 1.620 1.630 1.550 1.560 6,865 -0.08(-4.88%)
Apr 10, 2024 1.689 1.689 1.640 1.640 2,890 -0.02(-1.03%)
Apr 09, 2024 1.650 1.696 1.640 1.657 6,018 -0.02(-1.37%)
Apr 08, 2024 1.700 1.715 1.660 1.680 13,802 -0.07(-4.00%)
Apr 05, 2024 1.770 1.770 1.680 1.750 7,232 +0.04(+2.34%)
Apr 04, 2024 1.710 1.736 1.700 1.710 3,666 -0.02(-1.16%)
Apr 03, 2024 1.760 1.760 1.730 1.730 7,841 -0.03(-1.70%)
Apr 02, 2024 1.730 1.770 1.690 1.760 13,030 +0.03(+1.73%)
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.