Financial News

Aethlon Medical (NQ: AEMD )

1.790 USD -0.080 (-4.28%)
Official Closing Price Updated: 7:37 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.030 2.120 2.020 2.080 76,000 +0.05(+2.46%)
Mar 31, 2021 2.030 2.060 2.000 2.030 192,474 +0.00(+0.00%)
Mar 30, 2021 2.030 2.150 1.970 2.030 362,926 -0.04(-1.93%)
Mar 29, 2021 2.080 2.150 2.010 2.070 376,689 -0.01(-0.48%)
Mar 26, 2021 2.050 2.090 1.960 2.080 182,500 +0.04(+1.96%)
Mar 25, 2021 1.900 2.050 1.860 2.040 166,595 +0.13(+6.81%)
Mar 24, 2021 2.020 2.030 1.900 1.910 208,737 -0.09(-4.50%)
Mar 23, 2021 2.120 2.120 2.000 2.000 156,873 -0.12(-5.66%)
Mar 22, 2021 2.210 2.263 2.110 2.120 141,530 -0.03(-1.40%)
Mar 19, 2021 2.140 2.296 2.130 2.150 299,000 +0.02(+0.94%)
Mar 18, 2021 2.240 2.300 2.110 2.130 83,357 -0.10(-4.48%)
Mar 17, 2021 2.260 2.340 2.200 2.230 109,239 -0.09(-3.88%)
Mar 16, 2021 2.360 2.390 2.250 2.320 234,920 -0.06(-2.52%)
Mar 15, 2021 2.320 2.400 2.290 2.380 211,679 +0.03(+1.28%)
Mar 12, 2021 2.430 2.430 2.210 2.350 396,100 +0.09(+3.98%)
Mar 11, 2021 2.220 2.380 2.170 2.260 368,816 +0.19(+9.18%)
Mar 10, 2021 2.220 2.240 2.060 2.070 178,419 -0.10(-4.61%)
Mar 09, 2021 1.980 2.180 1.980 2.170 212,913 +0.18(+9.05%)
Mar 08, 2021 1.900 2.080 1.830 1.990 445,261 +0.08(+4.19%)
Mar 05, 2021 1.980 2.050 1.680 1.910 322,500 -0.02(-1.04%)
Mar 04, 2021 2.150 2.190 1.750 1.930 492,352 -0.26(-11.87%)
Mar 03, 2021 2.270 2.270 2.130 2.190 176,774 -0.03(-1.35%)
Mar 02, 2021 2.350 2.350 2.220 2.220 162,060 -0.08(-3.48%)
Mar 01, 2021 2.300 2.360 2.250 2.300 169,190 +0.10(+4.55%)
Feb 26, 2021 2.294 2.330 2.111 2.200 274,800 -0.12(-5.17%)
Feb 25, 2021 2.440 2.440 2.270 2.320 171,783 -0.09(-3.73%)
Feb 24, 2021 2.440 2.480 2.370 2.410 287,631 +0.01(+0.42%)
Feb 23, 2021 2.500 2.540 2.220 2.400 681,305 -0.22(-8.40%)
Feb 22, 2021 2.560 2.650 2.550 2.620 262,451 -0.02(-0.76%)
Feb 19, 2021 2.640 2.682 2.580 2.640 245,900 +0.03(+1.15%)
Feb 18, 2021 2.670 2.670 2.520 2.610 273,868 -0.06(-2.25%)
Feb 17, 2021 2.650 2.700 2.480 2.670 346,014 +0.06(+2.30%)
Feb 16, 2021 2.780 2.800 2.540 2.610 779,458 -0.16(-5.78%)
Feb 12, 2021 2.790 2.920 2.750 2.770 694,000 +0.03(+1.09%)
Feb 11, 2021 2.700 3.000 2.410 2.740 3,219,187 -0.34(-11.04%)
Feb 10, 2021 2.960 3.120 2.730 3.080 937,764 +0.07(+2.33%)
Feb 09, 2021 2.900 3.140 2.870 3.010 1,417,446 +0.20(+7.12%)
Feb 08, 2021 2.850 2.850 2.700 2.810 737,043 +0.05(+1.81%)
Feb 05, 2021 2.530 2.880 2.530 2.760 1,181,800 +0.27(+10.84%)
Feb 04, 2021 2.300 2.540 2.300 2.490 453,656 +0.19(+8.26%)
Feb 03, 2021 2.330 2.350 2.250 2.300 375,658 +0.02(+0.88%)
Feb 02, 2021 2.310 2.320 2.210 2.280 508,381 -0.02(-0.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback