AEMD - Aethlon Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.12001.12001.00001.04001.04003,349,538
Dec 12, 20192.47002.47001.83001.99001.9900249,400
Dec 11, 20192.50002.86002.26002.46002.4600244,200
Dec 10, 20192.71003.03002.57002.96002.960089,900
Dec 09, 20192.61002.95002.25002.71002.710035,300
Dec 06, 20192.70003.04002.45002.63002.630049,400
Dec 05, 20192.42002.90002.26002.90002.900071,500
Dec 04, 20192.33002.55002.25002.42002.420023,000
Dec 03, 20192.50002.68002.34002.46002.460024,800
Dec 02, 20192.95002.95002.32002.42002.420051,500
Nov 29, 20192.99002.99002.58002.90002.900030,700
Nov 27, 20192.19002.59002.10002.58002.580046,400
Nov 26, 20192.16002.20002.05002.20002.200034,900
Nov 25, 20192.49002.49002.16002.26002.260019,800
Nov 22, 20192.71002.79002.41002.50002.500021,700
Nov 21, 20193.25003.25002.70002.83002.83004,100
Nov 20, 20192.79003.46002.61003.00003.000030,400
Nov 19, 20192.84002.90002.63002.66002.660011,200
Nov 18, 20193.05003.30002.92002.94002.94008,100
Nov 15, 20193.27003.29003.11003.18003.180014,100
Nov 14, 20193.44003.56003.11003.30003.30006,000
Nov 13, 20193.43003.78003.10003.42003.420014,200
Nov 12, 20193.71003.71003.30003.60003.60004,400
Nov 11, 20193.49003.78003.32003.35003.35004,400
Nov 08, 20193.41003.50003.06003.35003.35008,600
Nov 07, 20193.60003.66003.40003.40003.400010,700
Nov 06, 20193.67003.74003.53003.62003.62006,800
Nov 05, 20193.65003.91003.42003.70003.700011,900
Nov 04, 20193.87004.06003.45003.66003.660032,400
Nov 01, 20194.45004.45003.90004.05004.050030,000
Oct 31, 20193.92004.50003.80004.50004.50007,300
Oct 30, 20193.92004.07003.35004.00004.000028,500
Oct 29, 20194.46004.86003.90003.95003.950059,100
Oct 28, 20194.50004.78004.50004.67004.670015,900
Oct 25, 20194.67004.73004.25004.49004.490013,000
Oct 24, 20193.91004.48003.66004.34004.340034,700
Oct 23, 20193.92004.10003.91003.95003.950010,400
Oct 22, 20194.60004.69003.80003.95003.950031,400
Oct 21, 20195.02005.02004.29004.58004.580018,300
Oct 18, 20194.55005.09004.47004.85004.850055,800
Oct 17, 20194.58004.98004.30004.61004.610035,700
Oct 16, 20194.11006.89004.11004.99004.9900443,200
Oct 15, 20193.59004.44003.55003.97003.970076,000
Oct 15, 201915/1 Stock Split
Oct 14, 20194.20004.20003.45004.05004.05005,800
Oct 11, 20193.75003.90003.60003.90003.90005,600
Oct 10, 20193.75003.90003.60003.90003.900017,800
Oct 09, 20193.75004.20003.75003.75003.750016,300
Oct 08, 20194.65004.65003.45004.05004.050026,300
Oct 07, 20194.50005.10004.05004.20004.2000154,000
Oct 04, 20193.60004.05003.60003.75003.750062,800
Oct 03, 20193.60003.75003.60003.60003.600036,900
Oct 02, 20193.75004.20003.45003.60003.600058,600
Oct 01, 20193.75004.05003.45003.60003.6000109,900
Sep 30, 20193.75003.75003.45003.45003.450043,800
Sep 27, 20193.45003.90003.45003.75003.750058,200
Sep 26, 20193.75003.90003.45003.60003.6000118,000
Sep 25, 20193.75004.20003.60003.90003.900091,900
Sep 24, 20194.20004.65003.60003.90003.9000589,300
Sep 23, 20194.20004.50004.05004.05004.050065,200
Sep 20, 20194.35004.35003.90004.35004.350068,000
Sep 19, 20194.95004.95004.35004.35004.350063,700
Sep 18, 20194.50004.65004.20004.35004.350095,400
Sep 17, 20194.20004.50004.05004.35004.3500210,200
Sep 16, 20194.50004.65003.90004.05004.0500507,600
Sep 13, 20193.75004.65003.60003.90003.9000519,100
Sep 12, 20194.05004.05003.75003.75003.750036,300
Sep 11, 20193.90004.05003.75003.90003.900090,000
Sep 10, 20194.35004.35003.75003.90003.9000217,700
Sep 09, 20194.50004.50004.35004.35004.350050,200
Sep 06, 20194.50004.65004.35004.50004.500050,100
Sep 05, 20194.50004.65004.35004.35004.350072,700
Sep 04, 20194.35004.50004.35004.35004.350053,800
Sep 03, 20194.35004.65004.20004.35004.350033,500
Aug 30, 20194.20004.50004.20004.35004.350037,500
Aug 29, 20194.35004.65004.20004.20004.200070,200
Aug 28, 20194.20004.65004.05004.50004.5000133,100
Aug 27, 20194.20004.95004.05004.20004.2000401,600
Aug 26, 20194.50004.80004.05004.65004.6500192,800
Aug 23, 20194.05004.80004.05004.65004.6500480,000
Aug 22, 20193.90004.05003.90003.90003.900033,500
Aug 21, 20193.90003.90003.75003.90003.900031,600
Aug 20, 20193.75004.05003.75003.90003.900039,200
Aug 19, 20194.20004.20003.75003.90003.900026,100
Aug 16, 20193.90004.20003.75004.20004.200025,000
Aug 15, 20194.20004.20003.45003.90003.900097,300
Aug 14, 20193.75004.20003.60003.90003.9000117,900
Aug 13, 20193.45003.75003.30003.45003.450050,900
Aug 12, 20193.75003.90003.30003.60003.600096,800
Aug 09, 20194.05004.20003.75003.90003.900011,900
Aug 08, 20194.20004.20003.60004.20004.200059,600
Aug 07, 20193.60004.05003.45003.90003.9000176,300
Aug 06, 20193.45003.60003.30003.60003.600067,600
Aug 05, 20193.45003.60003.30003.30003.300041,000
Aug 02, 20193.75003.75003.30003.45003.450063,600
Aug 01, 20193.45003.75003.15003.45003.450086,700
Jul 31, 20193.60003.60003.00003.30003.3000269,500
Jul 30, 20194.05004.05003.30003.75003.7500229,200
Jul 29, 20194.20004.20003.90003.90003.9000108,800
Jul 26, 20194.65004.65003.15004.50004.500040,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...