Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Aethlon Medical (NQ: AEMD )

0.3880 -0.0119 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2020 4.070 4.340 3.810 4.340 5,342,900 +0.64(+17.30%)
Jan 30, 2020 3.720 4.250 3.500 3.700 6,468,317 +0.31(+9.14%)
Jan 29, 2020 3.380 3.700 3.100 3.390 4,634,430 +0.40(+13.38%)
Jan 28, 2020 3.800 3.950 2.800 2.990 5,488,693 -0.98(-24.69%)
Jan 27, 2020 2.700 4.070 2.510 3.970 14,032,696 +1.57(+65.42%)
Jan 24, 2020 2.580 2.600 2.170 2.400 1,978,000 -0.18(-6.98%)
Jan 23, 2020 2.600 2.640 2.320 2.580 1,697,910 -0.06(-2.27%)
Jan 22, 2020 2.600 2.780 2.440 2.640 5,451,730 +0.33(+14.29%)
Jan 21, 2020 2.140 2.900 2.120 2.310 7,798,683 +0.25(+12.14%)
Jan 17, 2020 1.990 2.100 1.860 2.060 4,555,600 -0.70(-25.36%)
Jan 16, 2020 1.790 3.400 1.790 2.760 12,661,961 +1.01(+57.71%)
Jan 15, 2020 1.720 1.770 1.550 1.750 462,593 +0.06(+3.55%)
Jan 14, 2020 1.750 1.750 1.420 1.690 1,949,556 -0.19(-10.11%)
Jan 13, 2020 1.310 1.990 1.300 1.880 5,193,886 +0.64(+51.47%)
Jan 10, 2020 1.250 1.270 1.160 1.241 550,300 +0.00(+0.10%)
Jan 09, 2020 1.250 1.320 1.150 1.240 612,435 -0.01(-0.80%)
Jan 08, 2020 1.120 1.370 1.110 1.250 1,937,075 +0.10(+8.70%)
Jan 07, 2020 1.110 1.180 1.090 1.150 313,404 +0.03(+2.68%)
Jan 06, 2020 1.190 1.190 1.010 1.120 588,034 -0.03(-2.61%)
Jan 03, 2020 1.150 1.200 1.065 1.150 918,300 -0.10(-8.00%)
Jan 02, 2020 0.9700 1.300 0.9600 1.250 3,193,016 +0.29(+29.80%)
Dec 31, 2019 0.9000 0.9745 0.8900 0.9630 478,200 +0.03(+2.72%)
Dec 30, 2019 0.9400 0.9400 0.8611 0.9375 425,182 +0.02(+1.90%)
Dec 27, 2019 0.8300 0.9340 0.8211 0.9200 750,800 +0.08(+9.52%)
Dec 26, 2019 0.8600 0.8600 0.8100 0.8400 169,345 -0.00(-0.24%)
Dec 24, 2019 0.8590 0.8750 0.8311 0.8420 113,800 -0.01(-1.52%)
Dec 23, 2019 0.8600 0.8750 0.8101 0.8550 233,765 +0.01(+1.32%)
Dec 20, 2019 0.8500 0.8600 0.7640 0.8439 626,100 -0.01(-0.72%)
Dec 19, 2019 0.8900 0.8900 0.8300 0.8500 398,796 -0.04(-4.49%)
Dec 18, 2019 0.9300 0.9558 0.8800 0.8900 412,355 -0.00(-0.34%)
Dec 17, 2019 1.000 1.000 0.8800 0.8930 613,930 -0.07(-6.98%)
Dec 16, 2019 1.050 1.050 0.9500 0.9600 810,047 -0.08(-7.69%)
Dec 13, 2019 1.120 1.120 1.000 1.040 3,349,500 -0.95(-47.74%)
Dec 12, 2019 2.470 2.470 1.830 1.990 249,419 -0.47(-19.11%)
Dec 11, 2019 2.500 2.860 2.260 2.460 244,238 -0.50(-16.89%)
Dec 10, 2019 2.710 3.027 2.570 2.960 89,894 +0.25(+9.23%)
Dec 09, 2019 2.610 2.950 2.250 2.710 35,349 +0.08(+3.04%)
Dec 06, 2019 2.700 3.040 2.450 2.630 49,300 -0.27(-9.31%)
Dec 05, 2019 2.420 2.900 2.260 2.900 71,454 +0.48(+19.83%)
Dec 04, 2019 2.330 2.550 2.250 2.420 22,958 -0.04(-1.63%)
Dec 03, 2019 2.500 2.680 2.340 2.460 24,762 +0.04(+1.65%)
Dec 02, 2019 2.950 2.950 2.320 2.420 51,481 -0.48(-16.55%)
Nov 29, 2019 2.990 2.990 2.580 2.900 30,700 +0.32(+12.40%)
Nov 27, 2019 2.190 2.590 2.100 2.580 46,300 +0.38(+17.32%)
Nov 26, 2019 2.160 2.200 2.050 2.199 34,934 -0.06(-2.69%)
Nov 25, 2019 2.490 2.490 2.161 2.260 19,842 -0.24(-9.60%)
Nov 22, 2019 2.710 2.790 2.410 2.500 21,700 -0.33(-11.54%)
Nov 21, 2019 3.250 3.250 2.700 2.826 4,055 -0.17(-5.80%)
Nov 20, 2019 2.790 3.460 2.610 3.000 30,428 +0.34(+12.78%)
Nov 19, 2019 2.840 2.900 2.630 2.660 11,201 -0.28(-9.44%)
Nov 18, 2019 3.050 3.300 2.919 2.937 8,119 -0.24(-7.63%)
Nov 15, 2019 3.274 3.286 3.110 3.180 14,100 -0.12(-3.64%)
Nov 14, 2019 3.440 3.560 3.110 3.300 5,971 -0.12(-3.57%)
Nov 13, 2019 3.430 3.778 3.100 3.422 14,184 -0.18(-4.94%)
Nov 12, 2019 3.706 3.706 3.300 3.600 4,426 +0.25(+7.46%)
Nov 11, 2019 3.490 3.780 3.320 3.350 4,390 +0.00(+0.00%)
Nov 08, 2019 3.410 3.501 3.060 3.350 8,500 -0.05(-1.47%)
Nov 07, 2019 3.600 3.662 3.400 3.400 10,678 -0.22(-6.09%)
Nov 06, 2019 3.670 3.740 3.530 3.621 6,835 -0.08(-2.15%)
Nov 05, 2019 3.650 3.909 3.420 3.700 11,874 +0.04(+1.09%)
Nov 04, 2019 3.870 4.060 3.450 3.660 32,402 -0.39(-9.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.