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 (%)
Mar 29, 2019 141.13 145.50 141.13 142.50 140 -3.00(-2.06%)
Mar 28, 2019 138.27 147.90 135.72 145.50 370 +4.50(+3.19%)
Mar 27, 2019 142.50 142.50 138.75 141.00 294 -0.75(-0.53%)
Mar 26, 2019 147.00 149.16 141.75 141.75 1,251 -2.25(-1.56%)
Mar 25, 2019 145.50 153.00 144.00 144.00 1,126 -6.00(-4.00%)
Mar 22, 2019 152.25 152.25 145.38 150.00 76 +0.84(+0.56%)
Mar 21, 2019 151.50 153.00 148.50 149.16 254 -0.84(-0.56%)
Mar 20, 2019 151.50 154.50 147.00 150.00 746 -1.50(-0.99%)
Mar 19, 2019 151.50 157.50 150.00 151.50 484 -3.00(-1.94%)
Mar 18, 2019 153.00 157.50 152.34 154.50 618 +3.00(+1.98%)
Mar 15, 2019 151.50 153.15 150.00 151.50 320 -1.50(-0.98%)
Mar 14, 2019 150.00 154.50 150.00 153.00 292 +3.00(+2.00%)
Mar 13, 2019 150.00 156.00 148.50 150.00 511 -3.00(-1.96%)
Mar 12, 2019 150.00 154.50 150.00 153.00 341 +1.50(+0.99%)
Mar 11, 2019 147.00 153.00 147.00 151.50 229 +4.20(+2.85%)
Mar 08, 2019 150.00 153.00 145.50 147.30 622 -1.20(-0.81%)
Mar 07, 2019 160.50 160.50 147.00 148.50 664 +1.49(+1.01%)
Mar 06, 2019 154.50 160.50 147.00 147.01 1,256 -7.49(-4.84%)
Mar 05, 2019 153.00 157.50 152.26 154.50 242 +0.00(+0.00%)
Mar 04, 2019 159.00 159.00 150.00 154.50 918 -3.00(-1.90%)
Mar 01, 2019 153.00 157.50 145.50 157.50 1,658 +10.50(+7.14%)
Feb 28, 2019 146.24 150.75 145.50 147.00 369 -1.50(-1.01%)
Feb 27, 2019 150.00 151.50 145.50 148.50 255 -0.76(-0.51%)
Feb 26, 2019 153.00 154.97 145.57 149.26 221 -2.24(-1.48%)
Feb 25, 2019 150.00 151.50 144.00 151.50 551 +0.00(+0.00%)
Feb 22, 2019 154.50 156.00 147.00 151.50 460 +0.01(+0.01%)
Feb 21, 2019 157.50 157.50 147.00 151.49 597 -1.51(-0.99%)
Feb 20, 2019 165.00 165.00 149.25 153.00 1,001 -3.00(-1.92%)
Feb 19, 2019 165.00 165.27 150.15 156.00 1,398 -9.00(-5.45%)
Feb 15, 2019 165.00 171.00 160.50 165.00 521 +7.50(+4.76%)
Feb 14, 2019 142.50 172.50 142.50 157.50 2,711 +16.50(+11.70%)
Feb 13, 2019 175.50 180.00 135.15 141.00 7,827 -39.00(-21.67%)
Feb 12, 2019 186.00 195.00 172.50 180.00 2,143 -25.50(-12.41%)
Feb 11, 2019 207.00 213.00 205.50 205.50 867 +1.50(+0.74%)
Feb 08, 2019 198.00 210.00 196.50 204.00 402 +4.50(+2.26%)
Feb 07, 2019 196.50 200.25 196.50 199.50 221 +3.00(+1.53%)
Feb 06, 2019 199.50 202.50 196.50 196.50 165 -1.50(-0.76%)
Feb 05, 2019 204.00 205.50 198.00 198.00 112 -1.50(-0.75%)
Feb 04, 2019 192.00 201.00 192.00 199.50 235 +3.00(+1.53%)
Feb 01, 2019 202.50 205.50 190.50 196.50 493 -3.00(-1.50%)
Jan 31, 2019 202.50 207.00 199.50 199.50 55 -3.00(-1.48%)
Jan 30, 2019 201.00 204.00 189.00 202.50 482 +0.00(+0.00%)
Jan 29, 2019 198.00 204.84 195.00 202.50 317 +0.00(+0.00%)
Jan 28, 2019 199.50 205.50 196.50 202.50 522 -3.00(-1.46%)
Jan 25, 2019 205.50 211.50 195.00 205.50 438 -3.50(-1.67%)
Jan 24, 2019 202.50 217.50 195.00 209.00 290 +8.31(+4.14%)
Jan 23, 2019 205.50 214.50 195.00 200.69 244 -3.31(-1.62%)
Jan 22, 2019 210.00 217.50 204.00 204.00 312 -6.00(-2.86%)
Jan 18, 2019 216.00 217.50 204.00 210.00 176 +0.00(+0.00%)
Jan 17, 2019 198.00 211.50 196.95 210.00 955 +15.00(+7.69%)
Jan 16, 2019 198.00 208.50 195.00 195.00 280 +0.00(+0.00%)
Jan 15, 2019 195.00 204.00 192.38 195.00 878 -3.00(-1.52%)
Jan 14, 2019 208.50 208.50 198.00 198.00 309 -6.00(-2.94%)
Jan 11, 2019 213.00 214.50 202.50 204.00 590 -7.50(-3.55%)
Jan 10, 2019 225.00 225.00 210.00 211.50 390 -16.50(-7.24%)
Jan 09, 2019 225.00 228.00 214.50 228.00 257 +3.00(+1.33%)
Jan 08, 2019 225.00 229.50 220.50 225.00 509 -1.50(-0.66%)
Jan 07, 2019 219.00 226.50 212.64 226.50 345 +4.50(+2.03%)
Jan 04, 2019 225.00 226.50 219.00 222.00 756 -1.50(-0.67%)
Jan 03, 2019 231.00 235.46 211.50 223.50 921 -13.50(-5.70%)
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.