AEMD

Aethlon Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.075 -1.55% 4.755 10:19:30
Open Price Low Price High Price Close Price Prev Close
4.80 4.72 4.8483 4.83
more quote information »

AEMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.785.394.685.01366,721-0.025-0.52%
1 Month4.606.223.495.011,717,8750.1553.37%
3 Months1.6612.491.458.966,445,0423.10186.45%
6 Months2.3012.491.458.623,131,0062.46106.74%
1 Year2.0212.491.2196.712,175,0332.74135.4%
3 Years1.2012.490.20254.961,219,0103.56296.25%
5 Years6.4612.490.20254.62816,229-1.71-26.39%

AEMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 4.83 -0.24 -4.73% 5.02 5.18 4.81 320,712
Aug 02 2021 5.07 0.17 3.47% 5.23 5.25 4.91 222,275
Jul 30 2021 4.90 0.03 0.62% 4.87 5.0999 4.82 309,602
Jul 29 2021 4.87 -0.39 -7.41% 5.17 5.2399 4.87 410,373
Jul 28 2021 5.26 0.43 8.9% 4.78 5.39 4.68 570,644
Jul 27 2021 4.83 -0.24 -4.73% 5.01 5.2199 4.635 1,008,328
Jul 26 2021 5.07 -0.45 -8.15% 5.40 5.50 5.02 483,256
Jul 23 2021 5.52 -0.34 -5.8% 5.83 6.1881 5.29 1,289,553
Jul 22 2021 5.86 0.26 4.64% 5.51 6.22 4.68 2,955,201
Jul 21 2021 5.60 0.33 6.26% 5.17 5.75 5.0601 2,538,541
Jul 20 2021 5.27 0.34 6.9% 4.56 5.27 4.28 3,941,644
Jul 19 2021 4.93 1.17 31.12% 3.67 5.06 3.67 16,283,321
Jul 16 2021 3.76 0.09 2.45% 3.64 3.83 3.56 465,317
Jul 15 2021 3.67 0.01 0.27% 3.71 3.8799 3.56 401,030
Jul 14 2021 3.66 -0.47 -11.38% 4.12 4.14 3.49 704,891
Jul 13 2021 4.13 0.21 5.36% 3.94 4.17 3.92 303,083
Jul 12 2021 3.92 -0.29 -6.89% 4.24 4.3499 3.90 403,619
Jul 09 2021 4.21 -0.03 -0.71% 4.20 4.32 4.16 217,355
Jul 08 2021 4.24 0.06 1.44% 3.94 4.30 3.89 788,590
Jul 07 2021 4.18 -0.38 -8.33% 4.60 4.62 4.12 740,157
Jul 06 2021 4.56 -0.23 -4.8% 4.75 4.78 4.51 657,345
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.