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:

Aethlon Medical (NQ: AEMD )

2.630 USD -0.060 (-2.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.610 2.660 2.530 2.630 127,087 -0.06(-2.23%)
Nov 24, 2021 2.540 2.720 2.500 2.690 133,361 +0.19(+7.60%)
Nov 23, 2021 2.500 2.580 2.460 2.500 100,794 -0.04(-1.57%)
Nov 22, 2021 2.610 2.640 2.470 2.540 270,676 -0.10(-3.79%)
Nov 19, 2021 2.770 2.890 2.570 2.640 465,284 -0.09(-3.30%)
Nov 18, 2021 2.870 2.760 2.730 2.730 245,160 -0.15(-5.21%)
Nov 17, 2021 2.950 3.000 2.860 2.880 323,249 -0.09(-3.03%)
Nov 16, 2021 3.020 3.030 2.950 2.970 164,287 -0.06(-1.98%)
Nov 15, 2021 3.140 3.150 2.974 3.030 146,813 -0.04(-1.30%)
Nov 12, 2021 2.970 3.220 2.900 3.070 507,694 +0.11(+3.72%)
Nov 11, 2021 2.950 2.970 2.817 2.960 244,439 +0.07(+2.42%)
Nov 10, 2021 3.240 2.890 449,448 -0.16(-5.25%)
Nov 09, 2021 3.200 3.290 2.991 3.050 661,417 -0.07(-2.24%)
Nov 08, 2021 3.270 3.300 3.020 3.120 666,024 -0.17(-5.17%)
Nov 05, 2021 3.330 3.380 3.220 3.290 190,453 -0.02(-0.60%)
Nov 04, 2021 3.440 3.500 3.220 3.310 561,362 -0.10(-2.93%)
Nov 03, 2021 3.480 3.680 3.390 3.410 373,018 -0.04(-1.16%)
Nov 02, 2021 3.450 3.490 3.370 3.450 178,182 -0.08(-2.27%)
Nov 01, 2021 3.600 3.590 3.460 3.530 122,312 -0.06(-1.67%)
Oct 29, 2021 3.350 3.630 3.300 3.590 366,480 +0.22(+6.53%)
Oct 28, 2021 3.360 3.430 3.360 3.370 123,322 +0.00(+0.00%)
Oct 27, 2021 3.410 3.433 3.355 3.370 94,273 -0.07(-2.03%)
Oct 26, 2021 3.400 3.440 149,168 -0.02(-0.58%)
Oct 25, 2021 3.320 3.480 3.310 3.460 192,584 +0.03(+0.87%)
Oct 22, 2021 3.500 3.500 3.360 3.430 350,173 -0.15(-4.19%)
Oct 21, 2021 3.650 3.970 3.550 3.580 550,207 -0.09(-2.45%)
Oct 20, 2021 3.550 3.820 3.540 3.670 354,836 +0.15(+4.26%)
Oct 19, 2021 3.370 3.540 3.370 3.520 221,443 +0.13(+3.83%)
Oct 18, 2021 3.430 3.532 3.350 3.390 294,574 -0.04(-1.17%)
Oct 15, 2021 3.560 3.610 3.410 3.430 264,456 -0.13(-3.65%)
Oct 14, 2021 3.620 3.620 3.480 3.560 164,623 -0.06(-1.66%)
Oct 13, 2021 3.490 3.670 3.420 3.620 597,097 +0.11(+3.13%)
Oct 12, 2021 3.370 3.560 3.300 3.510 656,352 +0.11(+3.24%)
Oct 11, 2021 3.600 3.650 3.400 3.400 303,251 -0.21(-5.82%)
Oct 08, 2021 3.700 3.800 3.580 3.610 218,496 -0.13(-3.48%)
Oct 07, 2021 3.570 3.800 3.560 3.740 305,894 +0.22(+6.25%)
Oct 06, 2021 3.420 3.560 3.350 3.520 273,098 +0.10(+2.92%)
Oct 05, 2021 3.480 3.575 3.410 3.420 306,506 -0.03(-0.87%)
Oct 04, 2021 3.730 3.740 3.350 3.450 901,772 -0.30(-8.00%)
Oct 01, 2021 3.800 3.940 3.630 3.750 341,057 -0.11(-2.85%)
Sep 30, 2021 3.840 4.250 3.690 3.860 1,302,966 -0.01(-0.26%)
Sep 29, 2021 4.220 4.220 3.820 3.870 664,808 -0.36(-8.51%)
Sep 28, 2021 4.090 4.580 4.050 4.230 944,974 +0.07(+1.68%)
Sep 27, 2021 4.120 4.320 4.040 4.160 538,160 -0.04(-0.95%)
Sep 24, 2021 4.170 4.330 4.060 4.200 633,861 -0.17(-3.89%)
Sep 23, 2021 4.300 4.450 4.030 4.370 4,067,818 -0.69(-13.64%)
Sep 22, 2021 4.880 5.990 4.680 5.060 96,364,068 +1.26(+33.16%)
Sep 21, 2021 3.270 3.950 3.270 3.800 1,561,799 +0.53(+16.21%)
Sep 20, 2021 3.350 3.436 3.260 3.270 170,016 -0.18(-5.22%)
Sep 17, 2021 3.470 3.580 3.427 3.450 147,601 -0.05(-1.43%)
Sep 16, 2021 3.360 3.530 3.320 3.500 119,629 +0.15(+4.48%)
Sep 15, 2021 3.400 3.420 3.260 3.350 201,820 -0.09(-2.62%)
Sep 14, 2021 3.480 3.580 3.340 3.440 167,943 -0.02(-0.58%)
Sep 13, 2021 3.580 3.670 3.460 3.460 174,242 -0.15(-4.16%)
Sep 10, 2021 3.650 3.740 3.550 3.610 131,493 -0.01(-0.28%)
Sep 09, 2021 3.550 3.640 3.510 3.620 174,763 +0.05(+1.40%)
Sep 08, 2021 3.650 3.660 3.520 3.570 145,264 -0.12(-3.25%)
Sep 07, 2021 3.720 3.778 3.623 3.690 121,123 +0.00(+0.00%)
Sep 03, 2021 3.690 3.721 3.590 3.690 141,129 -0.04(-1.07%)
Sep 02, 2021 3.660 3.830 3.660 3.730 190,856 +0.02(+0.54%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.