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

Aethlon Medical (NQ: AEMD )

1.180 -0.070 (-5.60%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2024 1.680 1.760 1.670 1.730 3,787 +0.05(+2.98%)
Mar 28, 2024 1.740 1.740 1.670 1.680 14,918 -0.03(-1.75%)
Mar 27, 2024 1.790 1.800 1.692 1.710 6,749 -0.04(-2.29%)
Mar 26, 2024 1.750 1.780 1.650 1.750 7,815 +0.01(+0.57%)
Mar 25, 2024 1.660 1.850 1.660 1.740 51,279 +0.03(+1.75%)
Mar 22, 2024 1.730 1.730 1.660 1.710 16,059 +0.05(+3.01%)
Mar 21, 2024 1.640 1.700 1.620 1.660 5,750 +0.02(+1.22%)
Mar 20, 2024 1.620 1.640 1.610 1.640 6,532 +0.00(+0.00%)
Mar 19, 2024 1.660 1.696 1.620 1.640 7,633 -0.03(-1.80%)
Mar 18, 2024 1.700 1.720 1.630 1.670 10,809 -0.06(-3.47%)
Mar 15, 2024 1.710 1.730 1.663 1.730 3,181 +0.04(+2.37%)
Mar 14, 2024 1.660 1.690 1.624 1.690 6,607 +0.03(+1.81%)
Mar 13, 2024 1.640 1.730 1.630 1.660 5,708 -0.03(-1.78%)
Mar 12, 2024 1.723 1.730 1.650 1.690 7,665 -0.04(-2.05%)
Mar 11, 2024 1.720 1.725 1.690 1.725 7,388 +0.04(+2.40%)
Mar 08, 2024 1.730 1.730 1.662 1.685 8,811 -0.01(-0.88%)
Mar 07, 2024 1.657 1.710 1.657 1.700 3,657 -0.02(-1.16%)
Mar 06, 2024 1.750 1.750 1.700 1.720 3,087 -0.01(-0.58%)
Mar 05, 2024 1.690 1.730 1.660 1.730 11,372 +0.08(+4.84%)
Mar 04, 2024 1.740 1.740 1.650 1.650 7,083 -0.09(-5.17%)
Mar 01, 2024 1.610 1.800 1.610 1.740 10,476 +0.02(+1.16%)
Feb 29, 2024 1.610 1.840 1.610 1.720 14,966 -0.01(-0.58%)
Feb 28, 2024 1.670 1.828 1.670 1.730 12,597 -0.01(-0.57%)
Feb 27, 2024 1.760 1.760 1.715 1.740 2,814 -0.01(-0.29%)
Feb 26, 2024 1.700 1.794 1.700 1.745 6,194 +0.05(+2.65%)
Feb 23, 2024 1.630 1.740 1.630 1.700 3,334 -0.01(-0.39%)
Feb 22, 2024 1.610 1.800 1.610 1.707 4,317 +0.01(+0.39%)
Feb 21, 2024 1.650 1.789 1.650 1.700 8,459 +0.05(+3.03%)
Feb 20, 2024 1.650 1.734 1.640 1.650 5,558 -0.02(-1.20%)
Feb 16, 2024 1.750 1.750 1.667 1.670 10,629 +0.03(+1.83%)
Feb 15, 2024 1.707 1.790 1.600 1.640 10,395 -0.09(-5.20%)
Feb 14, 2024 1.750 1.800 1.730 1.730 4,030 +0.00(+0.00%)
Feb 13, 2024 1.760 1.835 1.700 1.730 10,071 -0.02(-1.14%)
Feb 12, 2024 1.850 1.850 1.721 1.750 3,709 +0.01(+0.72%)
Feb 09, 2024 1.790 1.850 1.700 1.738 10,719 -0.00(-0.14%)
Feb 08, 2024 1.736 1.751 1.730 1.740 5,893 -0.03(-1.59%)
Feb 07, 2024 1.730 1.768 1.730 1.768 3,270 -0.01(-0.66%)
Feb 06, 2024 1.750 1.780 1.720 1.780 4,618 -0.00(-0.28%)
Feb 05, 2024 1.700 1.815 1.700 1.785 3,778 -0.02(-0.83%)
Feb 02, 2024 1.795 1.840 1.794 1.800 1,042 +0.00(+0.00%)
Feb 01, 2024 1.880 1.880 1.760 1.800 5,024 -0.02(-1.10%)
Jan 31, 2024 1.800 1.856 1.770 1.820 4,260 +0.04(+2.25%)
Jan 30, 2024 1.710 1.790 1.700 1.780 2,947 +0.02(+1.14%)
Jan 29, 2024 1.790 1.790 1.700 1.760 7,338 -0.04(-2.22%)
Jan 26, 2024 1.915 1.915 1.800 1.800 21,172 -0.12(-6.23%)
Jan 25, 2024 1.980 1.980 1.895 1.920 9,634 +0.01(+0.50%)
Jan 24, 2024 2.000 2.100 1.830 1.910 9,840 -0.04(-2.05%)
Jan 23, 2024 1.950 1.950 1.950 1.950 972 +0.03(+1.56%)
Jan 22, 2024 1.830 2.015 1.810 1.920 8,393 +0.02(+1.32%)
Jan 19, 2024 1.980 1.990 1.895 1.895 3,817 -0.07(-3.81%)
Jan 18, 2024 1.942 1.978 1.942 1.970 5,643 +0.08(+4.23%)
Jan 17, 2024 1.880 1.900 1.840 1.890 8,984 -0.05(-2.58%)
Jan 16, 2024 1.910 1.940 1.900 1.940 4,752 -0.04(-2.02%)
Jan 12, 2024 1.980 1.985 1.930 1.980 8,497 +0.03(+1.54%)
Jan 11, 2024 1.970 1.970 1.925 1.950 2,865 -0.01(-0.26%)
Jan 10, 2024 2.030 2.030 1.890 1.955 7,847 -0.05(-2.74%)
Jan 09, 2024 2.010 2.010 1.900 2.010 15,479 -0.03(-1.47%)
Jan 08, 2024 2.140 2.140 1.990 2.040 7,024 -0.06(-2.86%)
Jan 05, 2024 2.090 2.114 1.990 2.100 14,675 -0.08(-3.67%)
Jan 04, 2024 2.230 2.230 2.050 2.180 5,355 +0.01(+0.46%)
Jan 03, 2024 2.180 2.240 2.160 2.170 11,974 +0.00(+0.23%)
Jan 02, 2024 2.180 2.290 2.050 2.165 37,487 -0.02(-1.14%)
Dec 29, 2023 2.200 2.220 2.071 2.190 31,094 +0.01(+0.46%)
Dec 28, 2023 2.080 2.350 2.080 2.180 65,782 +0.10(+4.81%)
Dec 27, 2023 1.990 2.100 1.940 2.080 80,934 +0.16(+8.33%)
Dec 26, 2023 1.890 1.935 1.800 1.920 19,837 +0.03(+1.59%)
Dec 22, 2023 1.820 2.020 1.810 1.890 33,100 +0.02(+1.07%)
Dec 21, 2023 1.875 1.930 1.810 1.870 27,944 -0.01(-0.53%)
Dec 20, 2023 1.860 1.955 1.820 1.880 6,952 +0.00(+0.00%)
Dec 19, 2023 1.850 1.890 1.780 1.880 25,467 +0.05(+2.73%)
Dec 18, 2023 2.000 2.000 1.820 1.830 10,565 -0.17(-8.50%)
Dec 15, 2023 2.050 2.160 1.940 2.000 38,097 +0.00(+0.00%)
Dec 14, 2023 1.770 2.070 1.770 2.000 20,784 +0.23(+12.99%)
Dec 13, 2023 1.770 1.780 1.715 1.770 8,047 -0.06(-3.28%)
Dec 12, 2023 1.950 1.970 1.830 1.830 14,341 -0.11(-5.91%)
Dec 11, 2023 2.030 2.047 1.900 1.945 14,350 -0.07(-3.71%)
Dec 08, 2023 2.050 2.220 2.000 2.020 28,101 -0.07(-3.35%)
Dec 07, 2023 2.000 2.150 2.000 2.090 11,936 -0.03(-1.42%)
Dec 06, 2023 2.190 2.190 2.020 2.120 27,529 +0.02(+0.95%)
Dec 05, 2023 2.060 2.200 2.004 2.100 21,439 +0.04(+1.94%)
Dec 04, 2023 2.060 2.200 2.020 2.060 58,017 -0.04(-1.90%)
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.