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

Aethlon Medical (NQ: AEMD )

0.4741 +0.0351 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
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%)
Dec 01, 2015 1086 1127 1086 1116 52 +30.00(+2.76%)
Nov 30, 2015 1080 1112 1078 1086 73 -34.50(-3.08%)
Nov 27, 2015 1110 1126 1095 1120 53 +30.00(+2.75%)
Nov 25, 2015 1114 1090 1090 1090 273 -28.48(-2.55%)
Nov 24, 2015 1112 1125 1110 1119 81 -3.02(-0.27%)
Nov 23, 2015 1095 1125 1095 1122 122 -1.48(-0.13%)
Nov 20, 2015 1066 1136 1066 1123 182 +37.48(+3.45%)
Nov 19, 2015 1096 1096 1054 1086 115 +1.50(+0.14%)
Nov 18, 2015 1077 1113 1064 1084 165 +21.00(+1.97%)
Nov 17, 2015 1101 1101 1052 1064 194 -27.00(-2.48%)
Nov 16, 2015 1071 1112 1058 1090 139 +33.00(+3.12%)
Nov 13, 2015 1082 1108 1052 1058 113 -19.50(-1.81%)
Nov 12, 2015 1053 1125 1053 1077 197 +25.50(+2.43%)
Nov 11, 2015 1101 1101 1052 1052 261 -82.50(-7.28%)
Nov 10, 2015 1058 1200 1058 1134 198 +79.50(+7.54%)
Nov 09, 2015 1134 1134 1054 1054 117 -85.48(-7.50%)
Nov 06, 2015 1104 1196 1104 1140 185 +29.98(+2.70%)
Nov 05, 2015 1188 1233 1102 1110 490 -75.00(-6.33%)
Nov 04, 2015 1180 1202 1168 1185 98 -6.00(-0.50%)
Nov 03, 2015 1242 1253 1179 1191 184 -39.00(-3.17%)
Nov 02, 2015 1146 1260 1146 1230 320 +84.00(+7.33%)
Oct 30, 2015 1190 1203 1110 1146 510 -25.50(-2.18%)
Oct 29, 2015 970.50 1259 960.00 1172 786 +189.00(+19.24%)
Oct 28, 2015 997.50 997.50 956.25 982.50 223 -24.00(-2.38%)
Oct 27, 2015 963.00 1006 946.50 1006 493 +34.50(+3.55%)
Oct 26, 2015 981.00 1028 952.77 972.00 240 -15.00(-1.52%)
Oct 23, 2015 967.50 1012 917.70 987.00 646 +41.99(+4.44%)
Oct 22, 2015 985.50 985.50 915.01 945.01 1,065 -23.99(-2.48%)
Oct 21, 2015 976.50 988.50 963.00 969.00 191 -8.96(-0.92%)
Oct 20, 2015 1042 1046 967.50 977.96 163 -60.04(-5.78%)
Oct 19, 2015 1016 1062 1008 1038 136 +37.48(+3.75%)
Oct 16, 2015 1017 1017 981.00 1001 172 -20.98(-2.05%)
Oct 15, 2015 988.50 1035 981.00 1022 96 +30.00(+3.03%)
Oct 14, 2015 999.00 1028 976.50 991.50 742 -28.50(-2.79%)
Oct 13, 2015 1006 1035 1006 1020 329 +2.25(+0.22%)
Oct 12, 2015 1008 1060 1008 1018 497 -9.75(-0.95%)
Oct 09, 2015 1030 1050 976.50 1028 762 +10.50(+1.03%)
Oct 08, 2015 1007 1044 982.50 1017 365 -13.50(-1.31%)
Oct 07, 2015 990.00 1046 970.20 1030 931 +51.00(+5.21%)
Oct 06, 2015 1020 1050 922.50 979.50 932 -49.50(-4.81%)
Oct 05, 2015 1035 1080 1017 1029 344 -10.50(-1.01%)
Oct 02, 2015 1050 1102 1020 1040 1,540 -46.50(-4.28%)
Oct 01, 2015 1074 1150 1048 1086 574 +12.00(+1.12%)
Sep 30, 2015 1038 1155 1038 1074 1,182 +37.50(+3.62%)
Sep 29, 2015 1134 1140 1011 1036 1,717 -124.50(-10.72%)
Sep 28, 2015 1078 1179 1050 1161 1,220 +91.50(+8.56%)
Sep 25, 2015 1172 1178 1065 1070 789 -106.50(-9.06%)
Sep 24, 2015 1210 1252 1125 1176 357 -66.00(-5.31%)
Sep 23, 2015 1250 1266 1210 1242 978 -36.00(-2.82%)
Sep 22, 2015 1252 1310 1209 1278 768 +1.50(+0.12%)
Sep 21, 2015 1260 1305 1221 1276 1,354 +55.50(+4.55%)
Sep 18, 2015 1268 1347 1221 1221 2,393 -49.50(-3.90%)
Sep 17, 2015 1342 1342 1233 1270 1,538 -43.50(-3.31%)
Sep 16, 2015 1251 1323 1221 1314 781 +49.50(+3.91%)
Sep 15, 2015 1260 1271 1200 1264 567 +10.50(+0.84%)
Sep 14, 2015 1233 1275 1184 1254 1,188 +69.00(+5.82%)
Sep 11, 2015 1155 1185 1088 1185 733 +61.50(+5.47%)
Sep 10, 2015 1078 1130 1078 1124 992 +43.50(+4.03%)
Sep 09, 2015 1089 1125 1067 1080 631 -6.00(-0.55%)
Sep 08, 2015 1148 1160 1062 1086 833 -55.50(-4.86%)
Sep 04, 2015 1166 1142 1142 1142 580 -18.00(-1.55%)
Sep 03, 2015 1106 1262 1106 1160 2,455 -18.00(-1.53%)
Sep 02, 2015 1140 1178 1097 1178 109 +37.50(+3.29%)
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.