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

Aethlon Medical (NQ: AEMD )

0.4030 -0.0004 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2016 706.39 706.39 697.50 702.00 35 -3.00(-0.43%)
Nov 29, 2016 697.50 717.84 697.50 705.00 17 +10.50(+1.51%)
Nov 28, 2016 691.50 709.50 691.50 694.50 99 -8.64(-1.23%)
Nov 25, 2016 681.00 703.14 677.52 703.14 31 -0.36(-0.05%)
Nov 23, 2016 703.50 703.50 703.50 0 +6.00(+0.86%)
Nov 22, 2016 700.50 735.00 678.00 697.50 248 -9.00(-1.27%)
Nov 21, 2016 710.80 710.80 676.50 706.50 251 +7.50(+1.07%)
Nov 18, 2016 681.00 699.00 675.00 699.00 70 +22.50(+3.33%)
Nov 17, 2016 697.50 705.33 663.00 676.50 123 -19.49(-2.80%)
Nov 16, 2016 773.21 773.21 691.50 695.99 123 -68.87(-9.00%)
Nov 15, 2016 763.50 775.50 759.00 764.85 233 -6.15(-0.80%)
Nov 14, 2016 736.50 775.50 736.50 771.00 240 +28.50(+3.84%)
Nov 11, 2016 742.50 742.50 717.00 742.50 166 +5.00(+0.68%)
Nov 10, 2016 711.00 738.00 698.21 737.50 205 +29.50(+4.17%)
Nov 09, 2016 681.00 712.35 677.19 708.00 132 +18.00(+2.61%)
Nov 08, 2016 699.45 703.50 675.83 690.00 168 -1.50(-0.22%)
Nov 07, 2016 709.50 709.50 687.00 691.50 106 -9.00(-1.28%)
Nov 04, 2016 682.66 722.99 682.66 700.50 66 -1.50(-0.21%)
Nov 03, 2016 728.25 728.25 700.50 702.00 89 -18.00(-2.50%)
Nov 02, 2016 717.00 727.50 708.00 720.00 281 +9.00(+1.27%)
Nov 01, 2016 720.00 720.00 676.50 711.00 336 -3.00(-0.42%)
Oct 31, 2016 696.00 723.63 678.00 714.00 20 +4.50(+0.63%)
Oct 28, 2016 708.00 709.50 686.84 709.50 68 +4.50(+0.64%)
Oct 27, 2016 731.10 731.10 684.69 705.00 29 +22.50(+3.30%)
Oct 26, 2016 735.00 738.90 679.50 682.50 35 -16.50(-2.36%)
Oct 25, 2016 678.01 718.20 678.00 699.00 45 -6.00(-0.85%)
Oct 24, 2016 659.80 705.00 659.80 705.00 130 -13.50(-1.88%)
Oct 21, 2016 706.50 718.50 676.80 718.50 160 +22.51(+3.23%)
Oct 20, 2016 679.50 697.50 657.00 695.99 120 +11.99(+1.75%)
Oct 19, 2016 687.86 699.00 648.00 684.00 111 +0.00(+0.00%)
Oct 18, 2016 682.50 685.50 637.50 684.00 234 +4.51(+0.66%)
Oct 17, 2016 703.50 703.50 670.50 679.49 88 -33.01(-4.63%)
Oct 14, 2016 739.50 751.50 702.00 712.50 228 -10.50(-1.45%)
Oct 13, 2016 777.00 777.00 651.00 723.00 330 +13.71(+1.93%)
Oct 12, 2016 718.50 723.00 705.00 709.29 80 -3.21(-0.45%)
Oct 11, 2016 729.00 733.47 688.50 712.50 151 -21.00(-2.86%)
Oct 10, 2016 726.00 741.00 715.50 733.50 61 +3.00(+0.41%)
Oct 07, 2016 730.59 733.50 723.00 730.50 35 -4.50(-0.61%)
Oct 06, 2016 734.94 738.98 727.51 735.00 31 -8.77(-1.18%)
Oct 05, 2016 743.76 743.85 706.50 743.77 44 +8.77(+1.19%)
Oct 04, 2016 726.00 765.00 726.00 735.00 105 -9.00(-1.21%)
Oct 03, 2016 742.50 763.30 742.50 744.00 107 -9.00(-1.20%)
Sep 30, 2016 750.00 766.42 730.50 753.00 430 +13.49(+1.82%)
Sep 29, 2016 726.06 766.50 699.00 739.51 270 +6.01(+0.82%)
Sep 28, 2016 735.00 751.50 718.50 733.50 61 -22.50(-2.98%)
Sep 27, 2016 760.50 810.00 709.50 756.00 881 +12.00(+1.61%)
Sep 26, 2016 759.00 777.00 733.51 744.00 80 -22.50(-2.94%)
Sep 23, 2016 720.00 768.00 720.00 766.50 236 +49.50(+6.90%)
Sep 22, 2016 708.00 741.00 706.80 717.00 123 -5.92(-0.82%)
Sep 21, 2016 724.50 733.50 688.50 722.92 145 +7.42(+1.04%)
Sep 20, 2016 727.50 727.50 715.50 715.50 21 -9.00(-1.24%)
Sep 19, 2016 731.85 733.50 720.00 724.50 41 +9.00(+1.26%)
Sep 16, 2016 705.00 735.00 696.01 715.50 69 +3.00(+0.42%)
Sep 15, 2016 704.31 712.50 693.00 712.50 63 -2.99(-0.42%)
Sep 14, 2016 724.50 724.50 696.00 715.49 98 -9.01(-1.24%)
Sep 13, 2016 741.00 741.00 715.50 724.50 161 -10.50(-1.43%)
Sep 12, 2016 720.00 748.49 708.00 735.00 97 +15.00(+2.08%)
Sep 09, 2016 712.50 741.69 628.50 720.00 436 -13.50(-1.84%)
Sep 08, 2016 744.00 744.00 712.50 733.50 127 -3.00(-0.41%)
Sep 07, 2016 810.00 810.00 690.00 736.50 397 -43.50(-5.58%)
Sep 06, 2016 786.00 795.60 780.00 780.00 114 -15.00(-1.89%)
Sep 02, 2016 787.50 795.00 795.00 795.00 74 +16.50(+2.12%)
Sep 01, 2016 778.50 784.50 777.00 778.50 121 +3.00(+0.39%)
Aug 31, 2016 797.73 797.73 766.50 775.50 153 -12.00(-1.52%)
Aug 30, 2016 784.49 814.50 778.50 787.50 54 +6.00(+0.77%)
Aug 29, 2016 789.00 801.00 780.00 781.50 129 -13.50(-1.70%)
Aug 26, 2016 802.50 819.00 789.00 795.00 179 -7.50(-0.93%)
Aug 25, 2016 789.00 837.00 789.00 802.50 160 +6.00(+0.75%)
Aug 24, 2016 826.50 846.54 787.51 796.50 255 -37.50(-4.50%)
Aug 23, 2016 823.50 866.13 823.50 834.00 212 +16.50(+2.02%)
Aug 22, 2016 808.50 826.50 795.00 817.50 123 +9.00(+1.11%)
Aug 19, 2016 849.00 849.00 778.65 808.50 494 -31.50(-3.75%)
Aug 18, 2016 934.50 952.50 835.51 840.00 857 -102.00(-10.83%)
Aug 17, 2016 975.00 977.99 922.05 942.00 159 -30.00(-3.09%)
Aug 16, 2016 987.00 991.50 960.01 972.00 116 -18.00(-1.82%)
Aug 15, 2016 991.50 1041 970.50 990.00 363 +22.50(+2.33%)
Aug 12, 2016 1170 1182 939.01 967.50 1,664 -187.50(-16.23%)
Aug 11, 2016 952.50 1363 952.50 1155 6,996 +219.00(+23.40%)
Aug 10, 2016 939.00 958.50 918.00 936.00 130 -6.00(-0.64%)
Aug 09, 2016 972.00 973.50 933.00 942.00 87 -25.50(-2.64%)
Aug 08, 2016 952.50 981.00 948.00 967.50 55 +22.50(+2.38%)
Aug 05, 2016 963.00 978.00 934.50 945.00 223 -6.00(-0.63%)
Aug 04, 2016 969.00 976.35 930.00 951.00 114 -37.50(-3.79%)
Aug 03, 2016 990.00 999.03 940.92 988.50 137 -16.50(-1.64%)
Aug 02, 2016 973.50 1005 973.50 1005 69 +51.00(+5.35%)
Aug 01, 2016 934.50 975.00 927.06 954.00 126 +19.50(+2.09%)
Jul 29, 2016 925.47 939.39 918.15 934.50 31 -9.00(-0.95%)
Jul 28, 2016 939.00 969.00 928.50 943.50 34 -16.35(-1.70%)
Jul 27, 2016 952.51 960.00 948.00 959.85 42 +14.85(+1.57%)
Jul 26, 2016 919.53 945.00 906.00 945.00 46 +0.00(+0.00%)
Jul 25, 2016 951.00 951.00 931.37 945.00 17 +5.99(+0.64%)
Jul 22, 2016 930.16 952.50 917.25 939.01 225 +21.01(+2.29%)
Jul 21, 2016 926.55 951.00 909.00 918.00 213 -6.00(-0.65%)
Jul 20, 2016 924.00 952.50 904.50 924.00 214 +21.00(+2.33%)
Jul 19, 2016 1040 1040 900.00 903.00 338 -144.00(-13.75%)
Jul 18, 2016 1110 1114 1044 1047 110 -63.00(-5.68%)
Jul 15, 2016 1060 1122 1060 1110 92 +22.52(+2.07%)
Jul 14, 2016 1108 1108 1066 1087 63 -21.02(-1.90%)
Jul 13, 2016 1076 1120 1073 1108 186 +22.50(+2.07%)
Jul 12, 2016 1060 1094 1053 1086 388 +45.00(+4.32%)
Jul 11, 2016 1028 1069 1005 1041 254 +22.50(+2.21%)
Jul 08, 2016 1024 1004 988.50 1018 122 +15.00(+1.49%)
Jul 07, 2016 918.00 1012 907.25 1004 239 +67.50(+7.21%)
Jul 05, 2016 852.75 919.50 852.75 936.00 133 +30.00(+3.31%)
Jul 01, 2016 867.00 906.00 906.00 906.00 97 +51.00(+5.96%)
Jun 30, 2016 927.00 928.50 838.50 855.00 109 -42.00(-4.68%)
Jun 29, 2016 831.15 897.00 826.23 897.00 106 +57.00(+6.79%)
Jun 28, 2016 855.00 901.50 826.50 840.00 193 -42.00(-4.76%)
Jun 27, 2016 885.00 900.00 849.00 882.00 63 -19.50(-2.16%)
Jun 24, 2016 907.50 907.50 849.00 901.50 188 -19.50(-2.12%)
Jun 23, 2016 935.99 943.50 912.00 921.00 143 +13.50(+1.49%)
Jun 22, 2016 858.00 937.50 846.00 907.50 338 +57.00(+6.70%)
Jun 21, 2016 855.00 861.00 843.00 850.50 66 -10.50(-1.22%)
Jun 20, 2016 840.00 870.00 825.01 861.00 51 +39.00(+4.74%)
Jun 17, 2016 856.50 856.50 817.50 822.00 76 -34.50(-4.03%)
Jun 16, 2016 913.50 913.50 828.00 856.50 49 -36.00(-4.03%)
Jun 15, 2016 831.00 898.50 823.50 892.50 246 +52.50(+6.25%)
Jun 14, 2016 797.55 889.50 766.50 840.00 426 +76.50(+10.02%)
Jun 13, 2016 784.41 814.49 760.50 763.50 70 -7.50(-0.97%)
Jun 10, 2016 799.50 802.50 771.00 771.00 40 -42.00(-5.17%)
Jun 09, 2016 837.00 843.75 783.01 813.00 116 -43.50(-5.08%)
Jun 08, 2016 898.50 898.50 783.00 856.50 350 -34.50(-3.87%)
Jun 07, 2016 924.00 1033 862.50 891.00 591 -18.00(-1.98%)
Jun 06, 2016 834.00 936.00 834.00 909.00 337 +69.00(+8.21%)
Jun 03, 2016 819.00 840.00 781.50 840.00 198 +25.50(+3.13%)
Jun 02, 2016 793.50 847.50 793.50 814.50 140 +19.50(+2.45%)
Jun 01, 2016 765.00 795.00 736.50 795.00 151 +33.00(+4.33%)
May 31, 2016 762.00 763.50 714.00 762.00 105 +4.50(+0.59%)
May 27, 2016 717.00 757.50 757.50 757.50 120 +40.50(+5.65%)
May 26, 2016 735.00 735.00 715.50 717.00 24 -24.00(-3.24%)
May 25, 2016 717.00 741.00 700.51 741.00 173 +31.50(+4.44%)
May 24, 2016 706.50 732.00 705.88 709.50 44 -4.50(-0.63%)
May 23, 2016 714.00 718.05 697.50 714.00 109 +7.50(+1.06%)
May 20, 2016 709.50 735.00 688.50 706.50 141 -1.50(-0.21%)
May 19, 2016 712.50 712.50 682.53 708.00 34 +1.50(+0.21%)
May 18, 2016 700.50 728.99 700.50 706.50 134 +10.50(+1.51%)
May 17, 2016 714.00 715.41 685.50 696.00 291 -12.00(-1.69%)
May 16, 2016 726.00 762.75 691.51 708.00 181 -22.50(-3.08%)
May 13, 2016 751.50 757.50 729.00 730.50 162 -9.00(-1.22%)
May 12, 2016 742.50 757.50 739.50 739.50 152 -3.00(-0.40%)
May 11, 2016 758.99 766.50 742.50 742.50 183 -21.00(-2.75%)
May 10, 2016 750.00 799.50 739.50 763.50 211 +6.00(+0.79%)
May 09, 2016 744.54 767.91 744.54 757.50 110 +13.50(+1.81%)
May 06, 2016 746.75 746.75 738.00 744.00 48 +4.49(+0.61%)
May 05, 2016 756.00 763.50 730.51 739.51 163 -20.99(-2.76%)
May 04, 2016 780.00 808.49 750.00 760.50 146 -4.50(-0.59%)
May 03, 2016 778.50 792.00 750.00 765.00 42 -9.00(-1.16%)
May 02, 2016 715.50 849.08 712.50 774.00 621 +45.00(+6.17%)
Apr 29, 2016 733.50 800.80 720.75 729.00 182 +6.00(+0.83%)
Apr 28, 2016 826.50 847.50 721.50 723.00 261 -103.50(-12.52%)
Apr 27, 2016 832.50 858.00 823.50 826.50 41 -15.00(-1.78%)
Apr 26, 2016 883.50 883.50 825.00 841.50 92 -6.00(-0.71%)
Apr 25, 2016 823.50 861.00 823.50 847.50 60 +24.00(+2.91%)
Apr 22, 2016 837.36 840.00 823.50 823.50 112 -6.75(-0.81%)
Apr 21, 2016 834.00 838.50 825.00 830.25 123 -9.75(-1.16%)
Apr 20, 2016 826.50 868.42 826.50 840.00 96 +0.00(+0.00%)
Apr 19, 2016 884.94 884.94 838.50 840.00 79 +6.00(+0.72%)
Apr 18, 2016 826.50 888.00 826.50 834.00 103 +9.00(+1.09%)
Apr 15, 2016 828.45 843.00 825.00 825.00 94 -6.00(-0.72%)
Apr 14, 2016 837.84 838.50 826.50 831.00 144 -9.00(-1.07%)
Apr 13, 2016 826.50 853.50 826.50 840.00 49 -6.00(-0.71%)
Apr 12, 2016 832.50 882.00 825.00 846.00 163 -24.00(-2.76%)
Apr 11, 2016 864.01 885.00 864.01 870.00 121 -4.50(-0.51%)
Apr 08, 2016 862.50 889.42 843.03 874.50 109 -13.50(-1.52%)
Apr 07, 2016 829.50 896.48 829.50 888.00 212 +51.00(+6.09%)
Apr 06, 2016 874.50 900.00 808.50 837.00 122 -19.50(-2.28%)
Apr 05, 2016 886.50 934.17 856.50 856.50 161 -27.00(-3.06%)
Apr 04, 2016 855.00 898.50 855.00 883.50 175 +34.50(+4.06%)
Apr 01, 2016 818.40 870.00 818.40 849.00 135 +45.00(+5.60%)
Mar 31, 2016 853.49 853.49 802.50 804.00 63 +6.00(+0.75%)
Mar 30, 2016 769.50 853.08 769.50 798.00 245 +39.00(+5.14%)
Mar 29, 2016 778.50 786.00 751.50 759.00 116 -27.00(-3.44%)
Mar 28, 2016 786.00 789.00 772.50 786.00 28 -4.50(-0.57%)
Mar 24, 2016 805.50 790.50 790.50 790.50 49 -21.00(-2.59%)
Mar 23, 2016 772.50 817.50 768.45 811.50 59 +45.00(+5.87%)
Mar 22, 2016 768.00 794.40 762.75 766.50 16 +6.00(+0.79%)
Mar 21, 2016 756.00 799.29 756.00 760.50 65 +12.00(+1.60%)
Mar 18, 2016 753.00 831.00 735.00 748.50 207 +3.00(+0.40%)
Mar 17, 2016 776.14 784.50 745.50 745.50 171 -76.50(-9.31%)
Mar 16, 2016 831.00 831.00 763.50 822.00 29 +16.50(+2.05%)
Mar 15, 2016 801.00 861.00 801.00 805.50 89 +1.50(+0.19%)
Mar 14, 2016 832.50 846.75 804.00 804.00 264 -33.83(-4.04%)
Mar 11, 2016 862.50 862.50 772.50 837.83 466 -27.67(-3.20%)
Mar 10, 2016 885.00 885.00 839.40 865.50 279 +18.00(+2.12%)
Mar 09, 2016 845.55 870.00 826.50 847.50 70 +15.00(+1.80%)
Mar 08, 2016 838.50 883.50 805.50 832.50 542 -10.50(-1.25%)
Mar 07, 2016 828.00 877.50 816.00 843.00 298 +15.00(+1.81%)
Mar 04, 2016 864.00 874.49 826.50 828.00 302 +1.50(+0.18%)
Mar 03, 2016 883.50 883.50 826.50 826.50 299 -57.00(-6.45%)
Mar 02, 2016 823.50 883.50 811.50 883.50 346 +78.00(+9.68%)
Mar 01, 2016 714.00 825.00 714.00 805.50 195 +84.00(+11.64%)
Feb 29, 2016 733.50 735.00 721.49 721.50 54 -15.00(-2.04%)
Feb 26, 2016 738.00 750.00 697.50 736.50 103 +22.50(+3.15%)
Feb 25, 2016 747.00 747.00 675.00 714.00 143 -7.50(-1.04%)
Feb 24, 2016 703.51 748.49 694.56 721.50 91 +19.50(+2.78%)
Feb 23, 2016 679.51 703.50 679.51 702.00 17 -31.50(-4.29%)
Feb 22, 2016 678.00 741.00 678.00 733.50 246 +39.00(+5.62%)
Feb 19, 2016 690.00 730.50 687.00 694.50 286 -12.75(-1.80%)
Feb 18, 2016 703.50 740.10 675.00 707.25 242 -24.75(-3.38%)
Feb 17, 2016 739.50 739.50 675.00 732.00 50 +30.00(+4.27%)
Feb 16, 2016 685.50 710.99 643.50 702.00 134 -24.00(-3.31%)
Feb 12, 2016 790.50 726.00 726.00 726.00 96 -84.00(-10.37%)
Feb 11, 2016 688.50 899.85 682.50 810.00 607 +121.50(+17.65%)
Feb 10, 2016 651.00 739.50 637.50 688.50 297 +37.50(+5.76%)
Feb 09, 2016 661.50 671.68 603.00 651.00 240 -46.50(-6.67%)
Feb 08, 2016 735.00 750.00 674.61 697.50 137 -37.50(-5.10%)
Feb 05, 2016 900.00 909.45 640.50 735.00 561 -165.00(-18.33%)
Feb 04, 2016 957.00 957.00 900.00 900.00 119 -22.50(-2.44%)
Feb 03, 2016 954.00 966.71 907.50 922.50 214 -22.50(-2.38%)
Feb 02, 2016 963.00 963.00 897.75 945.00 194 -28.50(-2.93%)
Feb 01, 2016 945.00 973.50 939.15 973.50 53 +30.00(+3.18%)
Jan 29, 2016 952.50 994.50 931.51 943.50 61 -22.50(-2.33%)
Jan 28, 2016 974.99 974.99 940.50 966.00 40 -4.50(-0.46%)
Jan 27, 2016 937.50 973.50 922.50 970.50 94 +39.00(+4.19%)
Jan 26, 2016 945.00 961.50 922.51 931.50 56 -9.00(-0.96%)
Jan 25, 2016 957.00 961.50 937.50 940.50 83 -15.00(-1.57%)
Jan 22, 2016 937.50 958.50 937.50 955.50 96 +10.50(+1.11%)
Jan 21, 2016 937.50 967.50 937.50 945.00 48 -6.00(-0.63%)
Jan 20, 2016 942.00 964.50 937.50 951.00 47 +0.00(+0.00%)
Jan 19, 2016 977.16 1045 937.50 951.00 67 -24.00(-2.46%)
Jan 15, 2016 939.00 975.00 975.00 975.00 75 +27.00(+2.85%)
Jan 14, 2016 967.50 975.00 942.00 948.00 92 -13.50(-1.40%)
Jan 13, 2016 1033 1033 940.50 961.50 108 -69.00(-6.70%)
Jan 12, 2016 988.51 1035 937.50 1030 141 +46.50(+4.73%)
Jan 11, 2016 967.50 1000 961.51 984.00 71 -9.00(-0.91%)
Jan 08, 2016 1020 1020 951.00 993.00 143 -18.00(-1.78%)
Jan 07, 2016 991.50 1047 989.40 1011 86 -1.50(-0.15%)
Jan 06, 2016 1030 1094 972.00 1012 207 -39.54(-3.76%)
Jan 05, 2016 963.00 1082 963.00 1052 139 +107.04(+11.33%)
Jan 04, 2016 1038 1038 933.00 945.00 114 -73.50(-7.22%)
Dec 31, 2015 969.00 1018 1018 1018 91 +49.50(+5.11%)
Dec 30, 2015 1020 1063 934.50 969.00 123 -46.50(-4.58%)
Dec 29, 2015 1071 1071 993.00 1016 125 -46.50(-4.38%)
Dec 28, 2015 1065 1108 1031 1062 163 -16.50(-1.53%)
Dec 24, 2015 1053 1078 1078 1078 14 +3.00(+0.28%)
Dec 23, 2015 1080 1125 1067 1076 61 +4.50(+0.42%)
Dec 22, 2015 1055 1119 1055 1071 50 +18.00(+1.71%)
Dec 21, 2015 1083 1086 1014 1053 93 -27.00(-2.50%)
Dec 18, 2015 1029 1125 1022 1080 98 +42.00(+4.05%)
Dec 17, 2015 1011 1039 997.51 1038 60 -3.00(-0.29%)
Dec 16, 2015 967.50 1048 946.50 1041 136 +75.00(+7.76%)
Dec 15, 2015 930.00 972.00 921.00 966.00 128 +40.50(+4.38%)
Dec 14, 2015 987.00 994.50 921.00 925.50 396 -73.50(-7.36%)
Dec 11, 2015 1023 1035 990.00 999.00 633 -25.50(-2.49%)
Dec 10, 2015 1053 1083 1022 1024 130 -34.50(-3.26%)
Dec 09, 2015 1083 1088 1058 1059 71 -18.00(-1.67%)
Dec 08, 2015 1103 1114 1068 1077 511 -15.00(-1.37%)
Dec 07, 2015 1071 1114 1054 1092 983 +13.50(+1.25%)
Dec 04, 2015 1076 1116 1065 1078 384 -3.00(-0.28%)
Dec 03, 2015 1110 1110 1065 1082 72 +6.00(+0.56%)
Dec 02, 2015 1089 1114 1066 1076 400 -40.50(-3.63%)
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.