Advertisement
U.S. markets open in 1 hour 5 minutes

Aethlon Medical, Inc. (AEMD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
1.7100-0.0400 (-2.29%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.79001.80001.69001.71001.71006,700
Mar 26, 20241.75001.78001.65001.75001.75007,800
Mar 25, 20241.66001.85001.66001.74001.740051,100
Mar 22, 20241.73001.73001.66001.71001.710016,000
Mar 21, 20241.64001.70001.62001.66001.66005,700
Mar 20, 20241.62001.64001.61001.64001.64006,500
Mar 19, 20241.66001.70001.62001.64001.64007,600
Mar 18, 20241.70001.72001.63001.67001.670010,800
Mar 15, 20241.71001.73001.66001.73001.73003,200
Mar 14, 20241.66001.69001.62001.69001.69006,600
Mar 13, 20241.64001.73001.63001.66001.66005,700
Mar 12, 20241.72001.73001.65001.69001.69007,700
Mar 11, 20241.72001.73001.69001.73001.73007,400
Mar 08, 20241.73001.73001.66001.69001.69008,800
Mar 07, 20241.66001.71001.66001.70001.70003,700
Mar 06, 20241.75001.75001.70001.72001.72003,100
Mar 05, 20241.69001.73001.66001.73001.730011,400
Mar 04, 20241.74001.74001.65001.65001.65007,100
Mar 01, 20241.61001.80001.61001.74001.740010,500
Feb 29, 20241.61001.84001.61001.72001.720015,000
Feb 28, 20241.67001.83001.67001.73001.730012,600
Feb 27, 20241.76001.76001.72001.74001.74002,800
Feb 26, 20241.70001.79001.70001.75001.75006,200
Feb 23, 20241.63001.74001.63001.70001.70003,300
Feb 22, 20241.61001.80001.61001.71001.71004,300
Feb 21, 20241.65001.79001.65001.70001.70008,500
Feb 20, 20241.65001.73001.64001.65001.65005,900
Feb 16, 20241.75001.75001.67001.67001.670010,600
Feb 15, 20241.71001.79001.60001.64001.640010,400
Feb 14, 20241.75001.80001.73001.73001.73004,000
Feb 13, 20241.76001.84001.70001.73001.730010,100
Feb 12, 20241.85001.85001.72001.75001.75003,700
Feb 09, 20241.79001.85001.70001.74001.740010,700
Feb 08, 20241.74001.75001.73001.74001.74005,900
Feb 07, 20241.73001.77001.73001.77001.77003,300
Feb 06, 20241.75001.78001.72001.78001.78004,600
Feb 05, 20241.70001.82001.70001.79001.79003,800
Feb 02, 20241.80001.84001.79001.80001.80001,000
Feb 01, 20241.88001.88001.76001.80001.80005,000
Jan 31, 20241.80001.86001.77001.82001.82004,300
Jan 30, 20241.71001.79001.70001.78001.78002,900
Jan 29, 20241.79001.79001.70001.76001.76007,300
Jan 26, 20241.92001.92001.80001.80001.800021,200
Jan 25, 20241.98001.98001.90001.92001.92009,600
Jan 24, 20242.00002.10001.83001.91001.91009,800
Jan 23, 20241.95001.95001.95001.95001.95001,000
Jan 22, 20241.83002.02001.81001.92001.92008,400
Jan 19, 20241.98001.99001.90001.90001.90003,800
Jan 18, 20241.94001.98001.94001.97001.97005,600
Jan 17, 20241.88001.90001.84001.89001.89009,000
Jan 16, 20241.91001.94001.90001.94001.94004,800
Jan 12, 20241.98001.99001.93001.98001.98008,500
Jan 11, 20241.97001.97001.93001.95001.95002,900
Jan 10, 20242.03002.03001.89001.96001.96007,800
Jan 09, 20242.01002.01001.90002.01002.010015,500
Jan 08, 20242.14002.14001.99002.04002.04007,000
Jan 05, 20242.09002.11001.99002.10002.100014,700
Jan 04, 20242.23002.23002.05002.18002.18005,400
Jan 03, 20242.18002.24002.16002.17002.170012,000
Jan 02, 20242.18002.29002.05002.17002.170037,500
Dec 29, 20232.20002.22002.07002.19002.190031,100
Dec 28, 20232.08002.35002.08002.18002.180065,800
Dec 27, 20231.99002.10001.94002.08002.080080,900
Dec 26, 20231.89001.94001.80001.92001.920019,800
Dec 22, 20231.82002.02001.81001.89001.890033,100
Dec 21, 20231.88001.93001.81001.87001.870027,900
Dec 20, 20231.86001.96001.82001.88001.88007,000
Dec 19, 20231.85001.89001.78001.88001.880025,500
Dec 18, 20232.00002.00001.82001.83001.830010,600
Dec 15, 20232.05002.16001.94002.00002.000038,100
Dec 14, 20231.77002.07001.77002.00002.000021,300
Dec 13, 20231.77001.78001.72001.77001.77008,300
Dec 12, 20231.95001.97001.83001.83001.830014,300
Dec 11, 20232.03002.05001.90001.95001.950014,400
Dec 08, 20232.05002.22002.00002.02002.020028,100
Dec 07, 20232.00002.15002.00002.09002.090011,900
Dec 06, 20232.19002.19002.02002.12002.120027,500
Dec 05, 20232.06002.20002.00002.10002.100021,400
Dec 04, 20232.06002.20002.02002.06002.060058,000
Dec 01, 20231.84002.19001.84002.10002.1000146,900
Nov 30, 20231.76001.97001.64001.90001.900043,500
Nov 29, 20231.64001.74001.64001.70001.70006,900
Nov 28, 20231.70001.72001.62001.72001.72008,500
Nov 27, 20231.60001.68001.60001.64001.640010,900
Nov 24, 20231.67001.74001.66001.69001.69006,500
Nov 22, 20231.80001.81001.69001.69001.69005,000
Nov 21, 20231.69001.69001.64001.68001.68003,700
Nov 20, 20231.81001.81001.67001.70001.70002,800
Nov 17, 20231.68001.71001.63001.63001.630013,200
Nov 16, 20231.70001.74001.67001.73001.73005,000
Nov 15, 20231.65001.89001.65001.78001.78009,400
Nov 14, 20231.77001.77001.65001.66001.660010,100
Nov 13, 20231.72001.89001.65001.65001.650011,900
Nov 10, 20231.76001.80001.70001.72001.72004,600
Nov 09, 20231.87001.96001.85001.85001.85002,900
Nov 08, 20232.00002.00001.89001.93001.930012,400
Nov 07, 20231.89001.94001.87001.94001.94009,000
Nov 06, 20231.85001.93001.65001.91001.910041,800
Nov 03, 20231.64001.96001.58001.87001.870050,400
Nov 02, 20231.46001.76001.46001.68001.680072,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...