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 )

1.450 +0.040 (+2.84%)
Streaming Delayed Price Updated: 1:37 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 (%)
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 96,364,064 +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%)
Sep 01, 2021 3.750 3.772 3.640 3.710 143,468 -0.01(-0.27%)
Aug 31, 2021 3.710 3.800 3.630 3.720 213,612 +0.09(+2.48%)
Aug 30, 2021 3.950 3.965 3.600 3.630 452,351 -0.35(-8.79%)
Aug 27, 2021 3.640 4.290 3.626 3.980 804,612 +0.36(+9.94%)
Aug 26, 2021 3.640 3.810 3.550 3.620 251,001 +0.02(+0.56%)
Aug 25, 2021 3.460 3.630 3.404 3.600 360,191 +0.16(+4.65%)
Aug 24, 2021 3.460 3.570 3.400 3.440 483,468 +0.05(+1.47%)
Aug 23, 2021 3.430 3.620 3.370 3.390 434,878 -0.04(-1.17%)
Aug 20, 2021 3.440 3.650 3.405 3.430 397,802 +0.03(+0.88%)
Aug 19, 2021 3.530 3.640 3.400 3.400 304,585 -0.24(-6.59%)
Aug 18, 2021 3.560 3.800 3.450 3.640 300,796 +0.08(+2.25%)
Aug 17, 2021 3.550 3.684 3.380 3.560 631,188 +0.03(+0.85%)
Aug 16, 2021 3.750 3.886 3.500 3.530 512,827 -0.31(-8.07%)
Aug 13, 2021 4.020 4.060 3.760 3.840 561,129 +0.02(+0.52%)
Aug 12, 2021 4.370 4.499 3.792 3.820 1,286,252 -0.47(-10.96%)
Aug 11, 2021 4.810 4.920 4.290 4.290 565,912 -0.52(-10.81%)
Aug 10, 2021 5.000 5.200 4.780 4.810 723,049 -0.45(-8.56%)
Aug 09, 2021 5.330 5.484 5.180 5.260 292,746 +0.05(+0.96%)
Aug 06, 2021 5.260 5.300 4.980 5.210 259,623 -0.09(-1.70%)
Aug 05, 2021 5.460 5.500 5.210 5.300 285,538 -0.24(-4.33%)
Aug 04, 2021 4.800 5.970 4.650 5.540 1,740,283 +0.71(+14.70%)
Aug 03, 2021 5.020 5.180 4.810 4.830 320,875 -0.24(-4.73%)
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.