Aethlon Medical (NQ: AEMD )

5.540 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 5.950 6.200 5.540 5.540 4,143,174 -0.25(-4.32%)
Jun 14, 2021 6.410 6.730 5.750 5.790 4,838,616 -0.70(-10.79%)
Jun 11, 2021 6.910 7.130 6.200 6.490 10,216,009 -0.41(-5.94%)
Jun 10, 2021 9.220 9.600 6.370 6.900 25,340,853 -3.89(-36.05%)
Jun 09, 2021 10.60 12.49 8.710 10.79 253,409,324 +8.58(+388.24%)
Jun 08, 2021 2.230 2.290 2.155 2.210 7,283,884 +0.01(+0.45%)
Jun 07, 2021 2.210 2.300 2.150 2.200 241,227 -0.01(-0.45%)
Jun 04, 2021 2.270 2.370 2.150 2.210 258,935 -0.09(-3.91%)
Jun 03, 2021 2.310 2.580 2.170 2.300 1,316,618 -0.04(-1.71%)
Jun 02, 2021 2.240 2.350 2.110 2.340 1,057,734 +0.00(+0.00%)
Jun 01, 2021 2.000 2.480 1.960 2.340 12,385,858 +0.60(+34.48%)
May 28, 2021 1.750 1.784 1.720 1.740 52,739 -0.04(-2.25%)
May 27, 2021 1.750 1.800 1.750 1.780 66,458 +0.03(+1.71%)
May 26, 2021 1.740 1.760 1.700 1.750 28,091 +0.03(+1.74%)
May 25, 2021 1.680 1.810 1.680 1.720 62,439 +0.03(+1.78%)
May 24, 2021 1.780 1.780 1.680 1.690 31,240 -0.07(-3.98%)
May 21, 2021 1.670 1.800 1.670 1.760 160,568 +0.08(+4.76%)
May 20, 2021 1.710 1.710 1.662 1.680 40,850 -0.02(-1.18%)
May 19, 2021 1.720 1.754 1.660 1.700 27,963 -0.01(-0.58%)
May 18, 2021 1.620 1.720 1.620 1.710 53,271 +0.08(+4.91%)
May 17, 2021 1.600 1.670 1.590 1.630 60,640 +0.02(+1.24%)
May 14, 2021 1.550 1.690 1.530 1.610 141,427 +0.07(+4.55%)
May 13, 2021 1.690 1.690 1.450 1.540 250,016 -0.12(-7.23%)
May 12, 2021 1.660 1.700 1.601 1.660 117,678 -0.03(-1.78%)
May 11, 2021 1.600 1.710 1.600 1.690 98,163 +0.03(+1.81%)
May 10, 2021 1.700 1.740 1.600 1.660 122,586 -0.05(-2.92%)
May 07, 2021 1.690 1.780 1.675 1.710 71,183 +0.01(+0.59%)
May 06, 2021 1.720 1.734 1.670 1.700 92,206 -0.03(-1.73%)
May 05, 2021 1.820 1.820 1.730 1.730 35,046 -0.08(-4.42%)
May 04, 2021 1.840 1.840 1.730 1.810 91,161 +0.00(+0.00%)
May 03, 2021 1.820 1.840 1.780 1.810 45,723 -0.01(-0.55%)
Apr 30, 2021 1.840 1.850 1.755 1.820 115,700 +0.01(+0.55%)
Apr 29, 2021 1.850 1.881 1.810 1.810 69,535 -0.04(-2.16%)
Apr 28, 2021 1.900 1.910 1.840 1.850 56,856 -0.07(-3.65%)
Apr 27, 2021 1.930 1.930 1.870 1.920 39,413 +0.02(+1.05%)
Apr 26, 2021 1.910 1.930 1.870 1.900 39,521 -0.02(-1.04%)
Apr 23, 2021 1.890 1.950 1.800 1.920 40,600 +0.01(+0.52%)
Apr 22, 2021 1.870 2.000 1.840 1.910 336,357 +0.07(+3.80%)
Apr 21, 2021 1.700 1.880 1.700 1.840 64,777 +0.15(+8.88%)
Apr 20, 2021 1.870 1.880 1.670 1.690 266,313 -0.16(-8.65%)
Apr 19, 2021 1.780 1.890 1.780 1.850 135,642 +0.06(+3.35%)
Apr 16, 2021 1.830 1.830 1.770 1.790 126,000 -0.08(-4.28%)
Apr 15, 2021 1.990 1.990 1.860 1.870 80,212 -0.10(-5.08%)
Apr 14, 2021 1.860 1.990 1.840 1.970 43,434 +0.09(+4.79%)
Apr 13, 2021 1.880 1.930 1.780 1.880 129,902 -0.01(-0.53%)
Apr 12, 2021 2.020 2.050 1.840 1.890 250,696 -0.17(-8.25%)
Apr 09, 2021 2.120 2.150 2.050 2.060 108,300 -0.10(-4.63%)
Apr 08, 2021 2.110 2.190 2.110 2.160 171,684 +0.09(+4.35%)
Apr 07, 2021 2.080 2.130 2.030 2.070 129,685 -0.02(-0.96%)
Apr 06, 2021 2.190 2.190 2.090 2.090 39,490 -0.14(-6.28%)
Apr 05, 2021 2.130 2.230 2.090 2.230 147,642 +0.15(+7.21%)
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.