AEMD

Aethlon Medical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aethlon Medical Inc AEMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1499 -6.46% 2.1701 11:12:29
Open Price Low Price High Price Close Price Prev Close
2.28 2.111 2.33 2.32
more quote information »

AEMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.642.68222.1112.46328,905-0.4699-17.8%
1 Month2.263.142.1112.59937,605-0.0899-3.98%
3 Months1.833.141.542.332,285,2290.340118.58%
6 Months1.533.141.2192.191,314,2190.640141.84%
1 Year1.974.351.182.321,428,9130.200110.16%
3 Years1.656.890.20252.20737,5090.520131.52%
5 Years4.929.08990.20252.15514,201-2.75-55.89%

AEMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 2.32 -0.09 -3.73% 2.4373 2.44 2.27 171,775
Feb 24 2021 2.41 0.01 0.42% 2.44 2.479 2.37 286,869
Feb 23 2021 2.40 -0.22 -8.4% 2.50 2.54 2.22 681,294
Feb 22 2021 2.62 -0.02 -0.76% 2.56 2.65 2.55 262,336
Feb 19 2021 2.64 0.03 1.15% 2.64 2.6822 2.58 242,252
Feb 18 2021 2.61 -0.06 -2.25% 2.67 2.67 2.52 273,868
Feb 17 2021 2.67 0.06 2.3% 2.61 2.70 2.48 345,550
Feb 16 2021 2.61 -0.16 -5.78% 2.7703 2.7984 2.5401 778,175
Feb 12 2021 2.77 0.03 1.09% 2.793 2.92 2.75 692,553
Feb 11 2021 2.74 -0.34 -11.04% 2.75 3.00 2.41 3,218,274
Feb 10 2021 3.08 0.07 2.33% 2.96 3.12 2.73 913,653
Feb 09 2021 3.01 0.20 7.12% 2.90 3.14 2.87 1,406,328
Feb 08 2021 2.81 0.05 1.81% 2.8522 2.8522 2.70 736,167
Feb 05 2021 2.76 0.27 10.84% 2.53 2.88 2.53 1,176,398
Feb 04 2021 2.49 0.19 8.26% 2.30 2.54 2.30 453,454
Feb 03 2021 2.30 0.02 0.88% 2.33 2.35 2.25 375,134
Feb 02 2021 2.28 0.01 0.44% 2.31 2.32 2.21 507,822
Feb 01 2021 2.27 -0.03 -1.3% 2.38 2.38 2.155 1,016,511
Jan 29 2021 2.30 0.17 7.98% 2.26 2.98 2.17 4,276,090
Jan 28 2021 2.13 -0.29 -11.98% 2.42 2.46 2.10 469,501
Jan 27 2021 2.42 -0.23 -8.68% 2.57 2.63 2.40 313,257
Jan 26 2021 2.65 -0.01 -0.38% 2.66 2.74 2.57 258,072
See More Historical Prices »


Your Recent History
NASDAQ
AEMD
Aethlon Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.