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

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
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 (%)
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%)
Dec 01, 2023 1.840 2.190 1.840 2.100 146,911 +0.20(+10.53%)
Nov 30, 2023 1.760 1.970 1.640 1.900 43,545 +0.20(+11.76%)
Nov 29, 2023 1.640 1.740 1.640 1.700 6,610 -0.02(-1.16%)
Nov 28, 2023 1.700 1.720 1.621 1.720 8,507 +0.08(+4.88%)
Nov 27, 2023 1.600 1.680 1.600 1.640 10,898 -0.05(-2.68%)
Nov 24, 2023 1.670 1.740 1.660 1.685 6,546 -0.00(-0.28%)
Nov 22, 2023 1.800 1.810 1.690 1.690 5,007 +0.01(+0.90%)
Nov 21, 2023 1.690 1.690 1.640 1.675 3,720 -0.02(-1.18%)
Nov 20, 2023 1.806 1.806 1.665 1.695 2,844 +0.07(+3.99%)
Nov 17, 2023 1.680 1.710 1.630 1.630 13,199 -0.10(-5.51%)
Nov 16, 2023 1.700 1.735 1.672 1.725 5,000 -0.05(-3.09%)
Nov 15, 2023 1.650 1.890 1.650 1.780 9,405 +0.12(+7.55%)
Nov 14, 2023 1.770 1.770 1.650 1.655 10,075 +0.01(+0.30%)
Nov 13, 2023 1.720 1.890 1.650 1.650 11,850 -0.07(-4.07%)
Nov 10, 2023 1.760 1.795 1.700 1.720 4,648 -0.13(-7.03%)
Nov 09, 2023 1.870 1.960 1.850 1.850 2,867 -0.08(-4.15%)
Nov 08, 2023 2.000 2.000 1.890 1.930 11,814 -0.01(-0.52%)
Nov 07, 2023 1.890 1.942 1.870 1.940 8,971 +0.03(+1.58%)
Nov 06, 2023 1.850 1.930 1.650 1.910 41,832 +0.04(+2.13%)
Nov 03, 2023 1.640 1.960 1.580 1.870 50,418 +0.20(+11.64%)
Nov 02, 2023 1.460 1.760 1.460 1.675 72,696 +0.23(+15.52%)
Nov 01, 2023 1.430 1.479 1.430 1.450 6,881 +0.00(+0.00%)
Oct 31, 2023 1.470 1.480 1.432 1.450 5,414 +0.01(+0.69%)
Oct 30, 2023 1.440 1.530 1.423 1.440 8,613 -0.03(-2.04%)
Oct 27, 2023 1.480 1.500 1.430 1.470 4,498 -0.04(-2.65%)
Oct 26, 2023 1.470 1.520 1.470 1.510 6,320 +0.02(+1.34%)
Oct 25, 2023 1.550 1.550 1.450 1.490 12,763 +0.01(+0.68%)
Oct 24, 2023 1.420 1.490 1.420 1.480 13,194 +0.04(+2.78%)
Oct 23, 2023 1.530 1.630 1.400 1.440 30,616 -0.09(-5.88%)
Oct 20, 2023 1.520 1.550 1.460 1.530 25,162 +0.04(+2.68%)
Oct 19, 2023 1.460 1.516 1.460 1.490 33,272 +0.07(+4.93%)
Oct 18, 2023 1.510 1.627 1.400 1.420 19,445 -0.02(-1.39%)
Oct 17, 2023 1.420 1.640 1.420 1.440 38,620 -0.05(-3.36%)
Oct 16, 2023 1.420 1.556 1.420 1.490 24,843 +0.04(+2.76%)
Oct 13, 2023 1.490 1.566 1.420 1.450 29,599 -0.09(-5.84%)
Oct 12, 2023 1.560 1.620 1.500 1.540 5,669 -0.02(-1.28%)
Oct 11, 2023 1.720 1.810 1.540 1.560 42,644 -0.16(-9.30%)
Oct 10, 2023 1.750 2.010 1.710 1.720 58,672 -0.07(-3.91%)
Oct 09, 2023 1.770 1.820 1.700 1.790 10,763 -0.03(-1.65%)
Oct 06, 2023 1.710 1.990 1.710 1.820 19,673 +0.07(+4.00%)
Oct 05, 2023 1.740 1.900 1.693 1.750 56,159 -0.21(-10.76%)
Oct 04, 2023 2.070 2.290 1.950 1.961 52,446 -0.24(-10.86%)
Oct 03, 2023 2.200 2.289 2.195 2.200 3,620 -0.09(-3.93%)
Oct 02, 2023 2.300 2.400 2.201 2.290 9,501 +0.03(+1.42%)
Sep 29, 2023 2.400 2.400 2.215 2.258 4,336 +0.15(+7.01%)
Sep 28, 2023 2.200 2.289 2.103 2.110 6,805 -0.09(-4.09%)
Sep 27, 2023 2.200 2.266 2.150 2.200 8,032 -0.00(-0.14%)
Sep 26, 2023 2.300 2.300 2.150 2.203 7,608 +0.01(+0.59%)
Sep 25, 2023 2.150 2.343 2.105 2.190 8,631 -0.06(-2.62%)
Sep 22, 2023 2.337 2.499 2.101 2.249 14,822 -0.10(-4.30%)
Sep 21, 2023 2.500 2.598 2.331 2.350 7,356 -0.15(-6.00%)
Sep 20, 2023 2.562 2.590 2.500 2.500 2,714 -0.02(-0.99%)
Sep 19, 2023 2.531 2.686 2.500 2.525 8,900 -0.00(-0.20%)
Sep 18, 2023 2.700 2.800 2.310 2.530 24,655 -0.17(-6.30%)
Sep 15, 2023 2.600 2.700 2.538 2.700 12,705 +0.09(+3.45%)
Sep 14, 2023 2.576 2.838 2.520 2.610 14,044 +0.08(+3.16%)
Sep 13, 2023 2.930 2.930 2.520 2.530 13,274 -0.20(-7.33%)
Sep 12, 2023 2.800 2.850 2.650 2.730 4,836 +0.00(+0.00%)
Sep 11, 2023 2.930 2.930 2.720 2.730 5,191 -0.06(-2.19%)
Sep 08, 2023 2.700 2.858 2.600 2.791 3,737 +0.09(+3.37%)
Sep 07, 2023 2.700 2.858 2.700 2.700 7,706 -0.05(-1.82%)
Sep 06, 2023 2.900 2.900 2.750 2.750 16,880 -0.10(-3.51%)
Sep 05, 2023 2.890 2.910 2.750 2.850 4,473 +0.05(+1.79%)
Sep 01, 2023 2.840 2.900 2.721 2.800 13,343 +0.05(+1.82%)
Aug 31, 2023 2.908 2.910 2.750 2.750 8,625 -0.02(-0.72%)
Aug 30, 2023 2.910 2.910 2.756 2.770 7,800 -0.12(-4.15%)
Aug 29, 2023 2.820 2.920 2.700 2.890 12,878 -0.01(-0.34%)
Aug 28, 2023 3.000 3.078 2.700 2.900 29,002 -0.10(-3.33%)
Aug 25, 2023 3.152 3.153 2.951 3.000 8,222 -0.11(-3.66%)
Aug 24, 2023 3.100 3.200 3.000 3.114 8,173 -0.08(-2.35%)
Aug 23, 2023 3.060 3.199 2.951 3.189 10,291 +0.04(+1.24%)
Aug 22, 2023 2.950 3.160 2.800 3.150 25,464 +0.26(+9.07%)
Aug 21, 2023 2.800 3.000 2.800 2.888 10,463 +0.05(+1.69%)
Aug 18, 2023 2.900 2.900 2.811 2.840 10,511 -0.06(-2.04%)
Aug 17, 2023 3.000 3.070 2.700 2.899 44,333 -0.18(-5.82%)
Aug 16, 2023 3.300 3.300 3.004 3.078 13,789 -0.15(-4.71%)
Aug 15, 2023 3.400 3.409 3.227 3.230 6,399 -0.13(-3.87%)
Aug 14, 2023 3.310 3.510 3.301 3.360 4,865 -0.08(-2.27%)
Aug 11, 2023 3.300 3.466 3.213 3.438 7,770 -0.03(-0.81%)
Aug 10, 2023 3.430 3.499 3.300 3.466 7,193 +0.08(+2.42%)
Aug 09, 2023 3.360 3.465 3.260 3.384 10,136 +0.08(+2.55%)
Aug 08, 2023 3.200 3.466 3.200 3.300 4,896 -0.00(-0.03%)
Aug 07, 2023 3.360 3.497 3.200 3.301 9,323 -0.14(-4.01%)
Aug 04, 2023 3.424 3.598 3.300 3.439 12,335 +0.01(+0.35%)
Aug 03, 2023 3.500 3.651 3.420 3.427 18,229 +0.00(+0.09%)
Aug 02, 2023 3.550 3.701 3.360 3.424 14,170 -0.22(-6.09%)
Aug 01, 2023 3.650 3.762 3.613 3.646 7,205 -0.02(-0.52%)
Jul 31, 2023 3.700 3.780 3.652 3.665 6,626 +0.02(+0.41%)
Jul 28, 2023 3.600 3.777 3.586 3.650 8,014 +0.07(+2.07%)
Jul 27, 2023 3.500 3.700 3.500 3.576 10,369 -0.07(-1.89%)
Jul 26, 2023 3.400 3.730 3.400 3.645 8,173 +0.20(+5.81%)
Jul 25, 2023 3.631 3.680 3.402 3.445 27,091 -0.26(-7.04%)
Jul 24, 2023 3.970 3.970 3.640 3.706 16,945 +0.05(+1.26%)
Jul 21, 2023 3.830 3.994 3.562 3.660 19,831 -0.17(-4.31%)
Jul 20, 2023 3.950 4.000 3.803 3.825 10,021 -0.13(-3.41%)
Jul 19, 2023 4.000 4.105 3.900 3.960 18,823 -0.22(-5.31%)
Jul 18, 2023 4.200 4.380 4.100 4.182 13,373 -0.09(-2.15%)
Jul 17, 2023 4.307 4.358 4.006 4.274 53,368 -0.08(-1.95%)
Jul 14, 2023 4.300 4.599 4.201 4.359 8,792 +0.01(+0.35%)
Jul 13, 2023 4.550 4.600 4.320 4.344 22,150 -0.16(-3.53%)
Jul 12, 2023 4.202 4.900 4.202 4.503 38,853 +0.07(+1.53%)
Jul 11, 2023 4.200 4.450 4.200 4.435 34,431 +0.19(+4.55%)
Jul 10, 2023 4.350 4.450 4.180 4.242 20,351 -0.11(-2.48%)
Jul 07, 2023 4.199 4.375 4.000 4.350 76,114 +0.10(+2.35%)
Jul 06, 2023 4.200 5.000 3.800 4.250 808,757 +0.85(+25.00%)
Jul 05, 2023 3.684 3.684 3.300 3.400 17,679 -0.10(-2.80%)
Jul 03, 2023 3.700 3.825 3.411 3.498 17,533 -0.10(-2.81%)
Jun 30, 2023 4.018 4.018 3.587 3.599 12,748 -0.39(-9.82%)
Jun 29, 2023 4.310 4.349 3.600 3.991 42,654 -0.21(-5.07%)
Jun 28, 2023 4.000 4.360 3.900 4.204 34,356 +0.31(+7.85%)
Jun 27, 2023 3.800 4.200 3.779 3.898 20,484 +0.12(+3.18%)
Jun 26, 2023 3.850 3.870 3.714 3.778 12,220 -0.02(-0.58%)
Jun 23, 2023 3.800 3.800 3.728 3.800 20,581 +0.02(+0.42%)
Jun 22, 2023 3.750 3.784 3.700 3.784 8,521 +0.00(+0.13%)
Jun 21, 2023 3.780 3.800 3.661 3.779 18,157 +0.08(+2.27%)
Jun 20, 2023 3.700 3.700 3.550 3.695 13,648 -0.01(-0.14%)
Jun 16, 2023 3.700 3.800 3.601 3.700 13,482 +0.07(+2.04%)
Jun 15, 2023 3.360 3.780 3.360 3.626 37,336 +0.08(+2.20%)
May 08, 2023 3.374 3.747 3.320 3.548 34,214 +0.23(+7.03%)
May 05, 2023 3.200 3.366 3.150 3.315 31,647 +0.12(+3.92%)
May 04, 2023 3.428 3.428 3.105 3.190 20,132 -0.24(-6.94%)
May 03, 2023 3.250 3.495 3.250 3.428 17,393 +0.17(+5.28%)
May 02, 2023 3.524 3.600 3.121 3.256 49,479 -0.38(-10.38%)
May 01, 2023 3.726 3.849 3.512 3.633 42,207 -0.19(-4.85%)
Apr 28, 2023 4.000 4.000 3.601 3.818 47,925 -0.15(-3.78%)
Apr 27, 2023 4.198 4.198 3.900 3.968 33,934 +0.02(+0.53%)
Apr 26, 2023 4.400 4.375 3.830 3.947 90,589 -0.55(-12.29%)
Apr 25, 2023 4.300 4.808 4.143 4.500 156,807 -0.78(-14.77%)
Apr 24, 2023 5.700 5.917 4.810 5.280 298,046 -0.82(-13.44%)
Apr 21, 2023 6.600 6.700 5.610 6.100 702,521 +0.20(+3.39%)
Apr 20, 2023 4.074 7.200 4.074 5.900 3,379,566 +1.70(+40.48%)
Apr 19, 2023 4.100 4.299 3.970 4.200 13,930 +0.24(+6.01%)
Apr 18, 2023 3.850 4.099 3.850 3.962 8,130 +0.11(+2.83%)
Apr 17, 2023 3.800 4.000 3.663 3.853 12,561 -0.15(-3.65%)
Apr 14, 2023 3.806 4.000 3.798 3.999 8,461 +0.20(+5.35%)
Apr 13, 2023 3.750 4.000 3.750 3.796 4,944 -0.03(-0.89%)
Apr 12, 2023 3.800 3.930 3.760 3.830 3,879 +0.03(+0.79%)
Apr 11, 2023 4.000 4.000 3.800 3.800 3,843 +0.02(+0.61%)
Apr 10, 2023 3.800 3.958 3.760 3.777 4,819 -0.02(-0.61%)
Apr 06, 2023 3.801 3.913 3.750 3.800 5,197 -0.08(-2.06%)
Apr 05, 2023 3.750 3.982 3.750 3.880 3,588 +0.02(+0.52%)
Apr 04, 2023 3.850 4.002 3.850 3.860 7,168 +0.01(+0.26%)
Apr 03, 2023 3.700 3.850 3.710 3.850 3,132 +0.02(+0.65%)
Mar 31, 2023 3.735 3.850 3.727 3.825 2,485 +0.04(+1.03%)
Mar 30, 2023 3.900 3.900 3.750 3.786 6,634 +0.02(+0.50%)
Mar 29, 2023 3.700 3.900 3.700 3.767 3,292 -0.03(-0.87%)
Mar 28, 2023 3.999 4.000 3.701 3.800 3,153 -0.10(-2.56%)
Mar 27, 2023 3.738 3.900 3.601 3.900 5,644 +0.10(+2.63%)
Mar 24, 2023 3.979 3.979 3.650 3.800 2,915 +0.09(+2.40%)
Mar 23, 2023 3.999 3.999 3.600 3.711 5,661 -0.19(-4.85%)
Mar 22, 2023 3.852 4.100 3.595 3.900 6,432 +0.05(+1.25%)
Mar 21, 2023 3.600 4.181 3.600 3.852 12,427 +0.19(+5.04%)
Mar 20, 2023 3.783 3.910 3.518 3.667 9,822 -0.23(-5.97%)
Mar 17, 2023 4.200 4.200 3.774 3.900 21,414 -0.16(-3.92%)
Mar 16, 2023 4.000 4.300 3.751 4.059 7,907 +0.20(+5.16%)
Mar 15, 2023 3.900 4.191 3.750 3.860 5,882 -0.09(-2.28%)
Mar 14, 2023 3.750 4.300 3.750 3.950 8,508 +0.05(+1.31%)
Mar 13, 2023 4.020 4.022 3.701 3.899 16,072 -0.15(-3.73%)
Mar 10, 2023 4.268 4.481 4.020 4.050 11,480 -0.35(-7.95%)
Mar 09, 2023 4.500 4.900 4.400 4.400 22,918 -0.29(-6.28%)
Mar 08, 2023 5.000 5.000 4.591 4.695 9,193 -0.20(-4.05%)
Mar 07, 2023 4.800 5.000 4.780 4.893 11,613 +0.11(+2.30%)
Mar 06, 2023 4.676 4.921 4.650 4.783 5,709 -0.07(-1.50%)
Mar 03, 2023 4.700 4.900 4.600 4.856 2,425 +0.13(+2.82%)
Mar 02, 2023 4.700 4.900 4.601 4.723 7,476 -0.03(-0.61%)
Mar 01, 2023 4.700 4.900 4.700 4.752 7,117 -0.12(-2.36%)
Feb 28, 2023 4.872 5.048 4.800 4.867 8,713 -0.13(-2.66%)
Feb 27, 2023 5.000 5.189 4.922 5.000 9,272 -0.02(-0.48%)
Feb 24, 2023 5.000 5.133 4.900 5.024 10,145 +0.02(+0.48%)
Feb 23, 2023 5.300 5.300 5.000 5.000 7,415 -0.18(-3.55%)
Feb 22, 2023 5.790 5.790 5.101 5.184 11,934 -0.03(-0.65%)
Feb 21, 2023 5.110 5.477 5.011 5.218 13,960 -0.17(-3.14%)
Feb 17, 2023 5.550 5.749 5.016 5.387 20,225 -0.16(-2.94%)
Feb 16, 2023 5.312 5.800 5.311 5.550 17,527 +0.24(+4.52%)
Feb 15, 2023 5.300 5.489 5.010 5.310 24,341 +0.13(+2.59%)
Feb 14, 2023 5.300 5.400 5.100 5.176 11,891 -0.19(-3.59%)
Feb 13, 2023 5.300 5.500 5.200 5.369 13,098 +0.07(+1.34%)
Feb 10, 2023 5.400 5.400 5.210 5.298 23,173 -0.20(-3.67%)
Feb 09, 2023 5.900 6.100 5.400 5.500 18,748 -0.50(-8.32%)
Feb 08, 2023 5.700 6.150 5.660 5.999 8,282 +0.10(+1.71%)
Feb 07, 2023 6.256 6.598 5.781 5.898 21,912 -0.31(-4.96%)
Feb 06, 2023 6.218 6.405 6.020 6.206 24,843 +0.12(+1.94%)
Feb 03, 2023 6.606 6.899 5.901 6.088 63,459 -0.51(-7.76%)
Feb 02, 2023 7.027 7.198 6.550 6.600 57,064 -0.40(-5.70%)
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.