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

Aethlon Medical (NQ: AEMD )

0.4179 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.4500 0.4550 0.4020 0.4179 1,130,649 -0.03(-7.13%)
Jul 01, 2024 0.4900 0.5062 0.4500 0.4500 880,216 -0.05(-9.77%)
Jun 28, 2024 0.5300 0.5497 0.4825 0.4987 1,707,769 -0.08(-13.81%)
Jun 27, 2024 0.5969 0.6085 0.5513 0.5786 1,792,965 -0.01(-1.09%)
Jun 26, 2024 0.6200 0.6209 0.5500 0.5850 1,968,787 -0.04(-6.36%)
Jun 25, 2024 0.6500 0.6800 0.6024 0.6247 1,868,698 -0.00(-0.40%)
Jun 24, 2024 0.5760 0.6499 0.5620 0.6272 2,012,779 +0.03(+4.69%)
Jun 21, 2024 0.6000 0.6200 0.5750 0.5991 1,869,441 +0.01(+1.54%)
Jun 20, 2024 0.6688 0.6700 0.5800 0.5900 3,321,593 -0.09(-12.59%)
Jun 18, 2024 0.6450 0.7989 0.6450 0.6750 18,161,968 +0.03(+5.37%)
Jun 17, 2024 0.6950 0.7114 0.6378 0.6406 3,742,362 -0.05(-7.56%)
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%)
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.