Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

1.460 +0.045 (+3.18%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.870 5.100 4.820 4.900 310,331 -0.02(-0.40%)
Jul 29, 2021 5.170 5.240 4.870 4.920 410,635 -0.34(-6.47%)
Jul 28, 2021 4.780 5.390 4.680 5.260 570,773 +0.43(+8.90%)
Jul 27, 2021 5.010 5.220 4.635 4.830 1,010,038 -0.24(-4.73%)
Jul 26, 2021 5.400 5.500 5.020 5.070 486,594 -0.45(-8.15%)
Jul 23, 2021 5.830 6.188 5.290 5.520 1,292,282 -0.34(-5.80%)
Jul 22, 2021 5.510 6.220 4.680 5.860 2,965,332 +0.26(+4.64%)
Jul 21, 2021 5.170 5.750 5.060 5.600 2,539,925 +0.33(+6.26%)
Jul 20, 2021 4.560 5.270 4.280 5.270 3,950,153 +0.34(+6.90%)
Jul 19, 2021 3.760 5.060 3.700 4.930 16,318,457 +1.17(+31.12%)
Jul 16, 2021 3.640 3.830 3.560 3.760 466,380 +0.10(+2.73%)
Jul 15, 2021 3.710 3.880 3.560 3.660 405,481 +0.00(+0.00%)
Jul 14, 2021 4.090 4.140 3.490 3.660 705,332 -0.47(-11.38%)
Jul 13, 2021 3.920 4.170 3.920 4.130 305,622 +0.21(+5.36%)
Jul 12, 2021 4.240 4.350 3.900 3.920 405,064 -0.29(-6.89%)
Jul 09, 2021 4.200 4.320 4.160 4.210 219,866 -0.03(-0.71%)
Jul 08, 2021 3.940 4.300 3.890 4.240 790,269 +0.06(+1.44%)
Jul 07, 2021 4.540 4.620 4.120 4.180 746,468 -0.38(-8.33%)
Jul 06, 2021 4.750 4.780 4.510 4.560 657,855 -0.23(-4.80%)
Jul 02, 2021 5.030 5.030 4.760 4.790 678,762 -0.22(-4.39%)
Jul 01, 2021 4.950 5.250 4.750 5.010 1,951,467 +0.09(+1.83%)
Jun 30, 2021 5.070 5.080 4.810 4.920 910,002 -0.17(-3.34%)
Jun 29, 2021 5.190 5.340 5.000 5.090 1,085,977 -0.08(-1.55%)
Jun 28, 2021 5.130 5.440 5.125 5.170 954,692 +0.05(+0.98%)
Jun 25, 2021 5.140 5.330 5.000 5.120 1,152,910 -0.21(-3.94%)
Jun 24, 2021 5.500 5.950 5.050 5.330 2,404,556 -0.07(-1.30%)
Jun 23, 2021 5.480 5.500 5.210 5.400 1,207,794 -0.10(-1.82%)
Jun 22, 2021 5.100 5.540 5.085 5.500 1,098,596 +0.32(+6.18%)
Jun 21, 2021 5.220 5.700 4.880 5.180 3,672,286 -0.04(-0.77%)
Jun 18, 2021 5.210 5.348 5.050 5.220 849,222 -0.14(-2.61%)
Jun 17, 2021 5.200 5.620 5.023 5.360 2,228,612 +0.09(+1.71%)
Jun 16, 2021 5.490 5.500 5.000 5.270 2,246,124 -0.27(-4.87%)
Jun 15, 2021 5.950 6.200 5.540 5.540 4,143,174 -0.25(-4.32%)
Jun 14, 2021 6.410 6.730 5.750 5.790 4,838,616 -0.70(-10.79%)
Jun 11, 2021 6.910 7.130 6.200 6.490 10,216,009 -0.41(-5.94%)
Jun 10, 2021 9.220 9.600 6.370 6.900 25,340,852 -3.89(-36.05%)
Jun 09, 2021 10.60 12.49 8.710 10.79 253,409,328 +8.58(+388.24%)
Jun 08, 2021 2.230 2.290 2.155 2.210 7,283,884 +0.01(+0.45%)
Jun 07, 2021 2.210 2.300 2.150 2.200 241,227 -0.01(-0.45%)
Jun 04, 2021 2.270 2.370 2.150 2.210 258,935 -0.09(-3.91%)
Jun 03, 2021 2.310 2.580 2.170 2.300 1,316,618 -0.04(-1.71%)
Jun 02, 2021 2.240 2.350 2.110 2.340 1,057,734 +0.00(+0.00%)
Jun 01, 2021 2.000 2.480 1.960 2.340 12,385,858 +0.60(+34.48%)
May 28, 2021 1.750 1.784 1.720 1.740 52,739 -0.04(-2.25%)
May 27, 2021 1.750 1.800 1.750 1.780 66,458 +0.03(+1.71%)
May 26, 2021 1.740 1.760 1.700 1.750 28,091 +0.03(+1.74%)
May 25, 2021 1.680 1.810 1.680 1.720 62,439 +0.03(+1.78%)
May 24, 2021 1.780 1.780 1.680 1.690 31,240 -0.07(-3.98%)
May 21, 2021 1.670 1.800 1.670 1.760 160,568 +0.08(+4.76%)
May 20, 2021 1.710 1.710 1.662 1.680 40,850 -0.02(-1.18%)
May 19, 2021 1.720 1.754 1.660 1.700 27,963 -0.01(-0.58%)
May 18, 2021 1.620 1.720 1.620 1.710 53,271 +0.08(+4.91%)
May 17, 2021 1.600 1.670 1.590 1.630 60,640 +0.02(+1.24%)
May 14, 2021 1.550 1.690 1.530 1.610 141,427 +0.07(+4.55%)
May 13, 2021 1.690 1.690 1.450 1.540 250,016 -0.12(-7.23%)
May 12, 2021 1.660 1.700 1.601 1.660 117,678 -0.03(-1.78%)
May 11, 2021 1.600 1.710 1.600 1.690 98,163 +0.03(+1.81%)
May 10, 2021 1.700 1.740 1.600 1.660 122,586 -0.05(-2.92%)
May 07, 2021 1.690 1.780 1.675 1.710 71,183 +0.01(+0.59%)
May 06, 2021 1.720 1.734 1.670 1.700 92,206 -0.03(-1.73%)
May 05, 2021 1.820 1.820 1.730 1.730 35,046 -0.08(-4.42%)
May 04, 2021 1.840 1.840 1.730 1.810 91,161 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.