Aethlon Medical (NQ: AEMD )

1.601 USD -0.069 (-4.13%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 1.570 1.700 1.550 1.670 793,100 +0.08(+5.03%)
Oct 15, 2020 1.680 1.720 1.490 1.590 1,007,396 -0.21(-11.67%)
Oct 14, 2020 1.770 1.840 1.620 1.800 2,634,501 -0.17(-8.63%)
Oct 13, 2020 1.440 2.200 1.400 1.970 15,045,546 +0.49(+33.11%)
Oct 12, 2020 1.520 1.520 1.420 1.480 196,282 -0.04(-2.63%)
Oct 09, 2020 1.460 1.540 1.450 1.520 194,900 +0.06(+4.11%)
Oct 08, 2020 1.400 1.470 1.380 1.460 228,930 +0.07(+5.04%)
Oct 07, 2020 1.340 1.420 1.340 1.390 397,007 +0.08(+6.11%)
Oct 06, 2020 1.360 1.380 1.310 1.310 95,708 -0.01(-0.76%)
Oct 05, 2020 1.350 1.360 1.290 1.320 192,515 -0.03(-2.22%)
Oct 02, 2020 1.330 1.360 1.320 1.350 182,800 +0.03(+2.27%)
Oct 01, 2020 1.370 1.400 1.310 1.320 230,916 -0.03(-2.22%)
Sep 30, 2020 1.420 1.440 1.350 1.350 296,191 -0.08(-5.59%)
Sep 29, 2020 1.360 1.450 1.360 1.430 216,403 +0.07(+5.15%)
Sep 28, 2020 1.350 1.375 1.340 1.360 53,605 +0.02(+1.49%)
Sep 25, 2020 1.340 1.350 1.310 1.340 70,800 +0.01(+0.75%)
Sep 24, 2020 1.300 1.360 1.300 1.330 109,197 +0.03(+2.31%)
Sep 23, 2020 1.400 1.420 1.300 1.300 217,075 -0.01(-0.76%)
Sep 22, 2020 1.360 1.410 1.300 1.310 159,108 -0.03(-2.24%)
Sep 21, 2020 1.410 1.460 1.330 1.340 270,883 -0.09(-6.29%)
Sep 18, 2020 1.450 1.500 1.420 1.430 123,100 -0.05(-3.38%)
Sep 17, 2020 1.530 1.538 1.410 1.480 207,465 -0.08(-5.13%)
Sep 16, 2020 1.500 1.620 1.490 1.560 346,519 +0.05(+3.31%)
Sep 15, 2020 1.490 1.540 1.480 1.510 119,704 -0.04(-2.58%)
Sep 14, 2020 1.330 1.550 1.290 1.550 301,725 +0.21(+15.67%)
Sep 11, 2020 1.330 1.400 1.280 1.340 83,300 -0.01(-0.74%)
Sep 10, 2020 1.360 1.370 1.300 1.350 99,471 -0.02(-1.46%)
Sep 09, 2020 1.330 1.400 1.310 1.370 136,010 +0.04(+3.01%)
Sep 08, 2020 1.290 1.450 1.260 1.330 640,692 +0.04(+3.10%)
Sep 04, 2020 1.300 1.330 1.219 1.290 228,300 +0.00(+0.00%)
Sep 03, 2020 1.360 1.370 1.270 1.290 229,463 -0.06(-4.44%)
Sep 02, 2020 1.380 1.380 1.320 1.350 169,672 +0.01(+0.75%)
Sep 01, 2020 1.400 1.430 1.320 1.340 297,149 -0.08(-5.63%)
Aug 31, 2020 1.440 1.470 1.400 1.420 217,510 -0.03(-2.07%)
Aug 28, 2020 1.480 1.480 1.410 1.450 201,300 -0.03(-2.03%)
Aug 27, 2020 1.500 1.500 1.440 1.480 161,312 -0.03(-1.99%)
Aug 26, 2020 1.530 1.530 1.480 1.510 112,982 -0.01(-0.66%)
Aug 25, 2020 1.450 1.520 1.440 1.520 100,730 +0.04(+2.70%)
Aug 24, 2020 1.540 1.550 1.430 1.480 201,954 -0.04(-2.63%)
Aug 21, 2020 1.560 1.570 1.460 1.520 351,300 -0.07(-4.40%)
Aug 20, 2020 1.560 1.590 1.510 1.590 369,612 +0.03(+1.92%)
Aug 19, 2020 1.590 1.620 1.530 1.560 246,093 -0.01(-0.64%)
Aug 18, 2020 1.560 1.590 1.540 1.570 179,156 +0.00(+0.00%)
Aug 17, 2020 1.650 1.660 1.550 1.570 345,130 -0.06(-3.68%)
Aug 14, 2020 1.600 1.690 1.590 1.630 206,800 +0.03(+1.87%)
Aug 13, 2020 1.630 1.630 1.560 1.600 304,312 +0.01(+0.63%)
Aug 12, 2020 1.720 1.780 1.550 1.590 1,025,358 -0.30(-15.87%)
Aug 11, 2020 2.020 2.060 1.890 1.890 372,977 -0.11(-5.50%)
Aug 10, 2020 1.920 2.030 1.900 2.000 207,594 +0.07(+3.63%)
Aug 07, 2020 2.030 2.030 1.805 1.930 472,000 -0.12(-5.85%)
Aug 06, 2020 2.120 2.160 2.050 2.050 458,783 -0.05(-2.38%)
Aug 05, 2020 2.130 2.150 2.050 2.100 154,865 -0.02(-0.94%)
Aug 04, 2020 2.020 2.170 1.970 2.120 371,144 +0.09(+4.43%)
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.