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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.018 4.018 3.587 3.599 12,748 -0.39(-9.82%)
Jun 29, 2023 4.310 4.349 3.600 3.991 42,654 -0.21(-5.07%)
Jun 28, 2023 4.000 4.360 3.900 4.204 34,356 +0.31(+7.85%)
Jun 27, 2023 3.800 4.200 3.779 3.898 20,484 +0.12(+3.18%)
Jun 26, 2023 3.850 3.870 3.714 3.778 12,220 -0.02(-0.58%)
Jun 23, 2023 3.800 3.800 3.728 3.800 20,581 +0.02(+0.42%)
Jun 22, 2023 3.750 3.784 3.700 3.784 8,521 +0.00(+0.13%)
Jun 21, 2023 3.780 3.800 3.661 3.779 18,157 +0.08(+2.27%)
Jun 20, 2023 3.700 3.700 3.550 3.695 13,648 -0.01(-0.14%)
Jun 16, 2023 3.700 3.800 3.601 3.700 13,482 +0.07(+2.04%)
Jun 15, 2023 3.360 3.780 3.360 3.626 37,336 +0.08(+2.20%)
May 08, 2023 3.374 3.747 3.320 3.548 34,214 +0.23(+7.03%)
May 05, 2023 3.200 3.366 3.150 3.315 31,647 +0.12(+3.92%)
May 04, 2023 3.428 3.428 3.105 3.190 20,132 -0.24(-6.94%)
May 03, 2023 3.250 3.495 3.250 3.428 17,393 +0.17(+5.28%)
May 02, 2023 3.524 3.600 3.121 3.256 49,479 -0.38(-10.38%)
May 01, 2023 3.726 3.849 3.512 3.633 42,207 -0.19(-4.85%)
Apr 28, 2023 4.000 4.000 3.601 3.818 47,925 -0.15(-3.78%)
Apr 27, 2023 4.198 4.198 3.900 3.968 33,934 +0.02(+0.53%)
Apr 26, 2023 4.400 4.375 3.830 3.947 90,589 -0.55(-12.29%)
Apr 25, 2023 4.300 4.808 4.143 4.500 156,807 -0.78(-14.77%)
Apr 24, 2023 5.700 5.917 4.810 5.280 298,046 -0.82(-13.44%)
Apr 21, 2023 6.600 6.700 5.610 6.100 702,521 +0.20(+3.39%)
Apr 20, 2023 4.074 7.200 4.074 5.900 3,379,566 +1.70(+40.48%)
Apr 19, 2023 4.100 4.299 3.970 4.200 13,930 +0.24(+6.01%)
Apr 18, 2023 3.850 4.099 3.850 3.962 8,130 +0.11(+2.83%)
Apr 17, 2023 3.800 4.000 3.663 3.853 12,561 -0.15(-3.65%)
Apr 14, 2023 3.806 4.000 3.798 3.999 8,461 +0.20(+5.35%)
Apr 13, 2023 3.750 4.000 3.750 3.796 4,944 -0.03(-0.89%)
Apr 12, 2023 3.800 3.930 3.760 3.830 3,879 +0.03(+0.79%)
Apr 11, 2023 4.000 4.000 3.800 3.800 3,843 +0.02(+0.61%)
Apr 10, 2023 3.800 3.958 3.760 3.777 4,819 -0.02(-0.61%)
Apr 06, 2023 3.801 3.913 3.750 3.800 5,197 -0.08(-2.06%)
Apr 05, 2023 3.750 3.982 3.750 3.880 3,588 +0.02(+0.52%)
Apr 04, 2023 3.850 4.002 3.850 3.860 7,168 +0.01(+0.26%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.