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 (%)
Apr 28, 2017 2.350 2.390 2.187 2.230 29,255 -0.04(-1.76%)
Apr 27, 2017 2.180 2.290 2.150 2.270 22,658 +0.07(+3.18%)
Apr 26, 2017 2.070 2.200 2.050 2.200 53,737 +0.08(+3.77%)
Apr 25, 2017 2.200 2.200 2.070 2.120 44,677 -0.13(-5.78%)
Apr 24, 2017 2.280 2.350 2.200 2.250 31,586 -0.02(-0.88%)
Apr 21, 2017 2.240 2.280 2.130 2.270 23,697 +0.07(+3.18%)
Apr 20, 2017 2.267 2.270 2.160 2.200 51,702 -0.07(-3.08%)
Apr 19, 2017 2.350 2.500 2.230 2.270 39,108 -0.09(-3.81%)
Apr 18, 2017 2.410 2.481 2.350 2.360 24,152 -0.07(-2.88%)
Apr 17, 2017 2.500 2.580 2.350 2.430 62,695 -0.15(-5.81%)
Apr 13, 2017 2.514 2.700 2.390 2.580 26,896 -0.05(-1.90%)
Apr 12, 2017 2.750 2.750 2.560 2.630 27,486 -0.05(-1.87%)
Apr 11, 2017 2.400 3.080 2.390 2.680 74,153 +0.28(+11.67%)
Apr 10, 2017 2.350 2.484 2.350 2.400 27,719 +0.05(+2.13%)
Apr 07, 2017 2.550 2.749 2.333 2.350 59,128 -0.17(-6.75%)
Apr 06, 2017 2.390 2.500 2.350 2.520 54,921 +0.16(+6.78%)
Apr 05, 2017 2.430 2.450 2.340 2.360 78,921 -0.08(-3.28%)
Apr 04, 2017 3.030 3.084 2.220 2.440 127,932 -0.59(-19.47%)
Apr 03, 2017 3.270 3.270 3.030 3.030 77,227 -0.24(-7.22%)
Mar 31, 2017 3.410 3.410 3.200 3.266 29,034 -0.14(-4.23%)
Mar 30, 2017 3.450 3.450 3.310 3.410 24,084 +0.01(+0.29%)
Mar 29, 2017 3.360 3.420 3.300 3.400 17,690 -0.02(-0.58%)
Mar 28, 2017 3.400 3.450 3.360 3.420 42,458 -0.02(-0.58%)
Mar 27, 2017 3.380 3.440 3.266 3.440 24,573 +0.09(+2.69%)
Mar 24, 2017 3.610 3.620 3.350 3.350 52,890 -0.40(-10.67%)
Mar 23, 2017 3.600 3.802 3.570 3.750 21,204 +0.10(+2.74%)
Mar 22, 2017 3.870 3.945 3.410 3.650 43,338 -0.32(-8.13%)
Mar 21, 2017 4.020 4.040 3.790 3.973 16,135 +0.10(+2.66%)
Mar 20, 2017 4.150 4.320 3.870 3.870 22,087 -0.30(-7.19%)
Mar 17, 2017 4.330 4.556 4.110 4.170 35,352 -0.12(-2.80%)
Mar 16, 2017 4.790 4.909 4.250 4.290 28,101 -0.46(-9.68%)
Mar 15, 2017 4.940 5.170 4.680 4.750 169,054 +0.06(+1.28%)
Mar 14, 2017 4.450 4.950 4.450 4.690 126,573 +0.29(+6.59%)
Mar 13, 2017 3.520 4.490 3.456 4.400 236,886 +1.06(+31.74%)
Mar 10, 2017 3.430 3.486 3.330 3.340 5,498 -0.05(-1.38%)
Mar 09, 2017 3.190 3.387 3.110 3.387 11,112 +0.20(+6.17%)
Mar 08, 2017 3.120 3.270 3.100 3.190 41,645 -0.16(-4.78%)
Mar 07, 2017 3.450 3.501 3.320 3.350 32,953 -0.10(-2.98%)
Mar 06, 2017 3.490 3.564 3.430 3.453 22,735 -0.03(-0.78%)
Mar 03, 2017 3.560 3.606 3.430 3.480 20,590 -0.07(-1.97%)
Mar 02, 2017 3.690 3.777 3.550 3.550 21,072 -0.13(-3.53%)
Mar 01, 2017 3.850 3.920 3.680 3.680 10,963 -0.09(-2.39%)
Feb 28, 2017 3.975 3.975 3.750 3.770 27,174 -0.11(-2.84%)
Feb 27, 2017 3.880 3.980 3.860 3.880 27,396 +0.10(+2.65%)
Feb 24, 2017 3.750 4.000 3.750 3.780 54,933 +0.03(+0.80%)
Feb 23, 2017 3.862 3.953 3.706 3.750 22,876 -0.06(-1.52%)
Feb 22, 2017 3.840 4.220 3.800 3.808 105,690 +0.03(+0.74%)
Feb 21, 2017 3.810 3.810 3.750 3.780 26,877 +0.00(+0.10%)
Feb 17, 2017 3.776 3.776 3.776 0 +0.02(+0.43%)
Feb 16, 2017 3.820 3.928 3.750 3.760 14,269 -0.01(-0.27%)
Feb 15, 2017 3.760 3.990 3.750 3.770 16,956 +0.01(+0.27%)
Feb 14, 2017 3.820 3.916 3.750 3.760 12,056 -0.06(-1.57%)
Feb 13, 2017 3.750 3.970 3.750 3.820 16,656 +0.06(+1.60%)
Feb 10, 2017 4.120 4.120 3.700 3.760 33,682 -0.40(-9.62%)
Feb 09, 2017 4.240 4.240 4.130 4.160 11,257 -0.06(-1.42%)
Feb 08, 2017 4.210 4.330 4.110 4.220 9,795 +0.00(+0.00%)
Feb 07, 2017 4.400 4.446 4.220 4.220 14,806 -0.16(-3.65%)
Feb 06, 2017 4.550 4.600 4.250 4.380 8,783 -0.13(-2.88%)
Feb 03, 2017 4.300 4.550 4.215 4.510 23,487 +0.07(+1.58%)
Feb 02, 2017 4.600 4.630 4.314 4.440 23,174 -0.12(-2.63%)
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.