Skip to main content

Aethlon Medical (NQ: AEMD )

0.3580 -0.0320 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 226.50 241.50 217.50 231.00 5,502 -23.25(-9.14%)
Sep 28, 2017 198.00 255.00 177.00 254.25 11,720 +83.25(+48.68%)
Sep 27, 2017 223.50 223.50 166.50 171.00 11,940 -51.00(-22.97%)
Sep 26, 2017 246.00 246.00 217.50 222.00 3,558 -25.50(-10.30%)
Sep 25, 2017 279.00 279.00 240.00 247.50 1,924 -40.50(-14.06%)
Sep 22, 2017 262.50 288.00 247.50 288.00 2,734 +24.76(+9.41%)
Sep 21, 2017 252.00 271.50 240.71 263.24 2,269 +9.74(+3.84%)
Sep 20, 2017 271.50 271.98 237.42 253.50 1,782 -16.26(-6.03%)
Sep 19, 2017 298.50 298.65 262.50 269.76 2,092 -22.74(-7.77%)
Sep 18, 2017 318.00 318.00 277.50 292.50 3,851 -39.00(-11.76%)
Sep 15, 2017 355.50 357.00 310.50 331.50 2,336 -25.50(-7.14%)
Sep 14, 2017 387.00 387.00 346.50 357.00 3,055 +1.50(+0.42%)
Sep 13, 2017 405.00 407.97 334.50 355.50 6,577 -49.50(-12.22%)
Sep 12, 2017 465.00 577.50 397.65 405.00 54,920 +105.29(+35.13%)
Sep 11, 2017 237.00 299.71 225.00 299.71 434 +61.21(+25.67%)
Sep 08, 2017 238.50 253.34 229.50 238.50 110 +2.37(+1.00%)
Sep 07, 2017 240.00 247.14 217.65 236.13 317 -3.87(-1.61%)
Sep 06, 2017 223.50 250.50 223.50 240.00 343 +16.49(+7.38%)
Sep 05, 2017 217.50 232.50 216.00 223.51 79 +7.51(+3.48%)
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.