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 (%)
Nov 30, 2021 25.80 26.47 23.90 24.30 18,226 -1.40(-5.45%)
Nov 29, 2021 26.20 27.26 25.40 25.70 13,795 -0.60(-2.28%)
Nov 26, 2021 26.10 26.60 25.30 26.30 12,708 -0.60(-2.23%)
Nov 24, 2021 25.40 27.20 25.00 26.90 13,336 +1.90(+7.60%)
Nov 23, 2021 25.00 25.80 24.60 25.00 10,079 -0.40(-1.57%)
Nov 22, 2021 26.10 26.40 24.70 25.40 27,067 -1.00(-3.79%)
Nov 19, 2021 27.70 28.90 25.70 26.40 46,528 -0.90(-3.30%)
Nov 18, 2021 28.70 27.60 27.30 27.30 24,516 -1.50(-5.21%)
Nov 17, 2021 29.50 30.00 28.60 28.80 32,324 -0.90(-3.03%)
Nov 16, 2021 30.20 30.30 29.50 29.70 16,428 -0.60(-1.98%)
Nov 15, 2021 31.40 31.50 29.74 30.30 14,681 -0.40(-1.30%)
Nov 12, 2021 29.70 32.20 29.00 30.70 50,769 +1.10(+3.72%)
Nov 11, 2021 29.50 29.70 28.17 29.60 24,443 +0.70(+2.42%)
Nov 10, 2021 32.40 28.90 44,944 -1.60(-5.25%)
Nov 09, 2021 32.00 32.90 29.91 30.50 66,141 -0.70(-2.24%)
Nov 08, 2021 32.70 33.00 30.20 31.20 66,602 -1.70(-5.17%)
Nov 05, 2021 33.30 33.80 32.20 32.90 19,045 -0.20(-0.60%)
Nov 04, 2021 34.40 35.00 32.20 33.10 56,136 -1.00(-2.93%)
Nov 03, 2021 34.80 36.80 33.90 34.10 37,301 -0.40(-1.16%)
Nov 02, 2021 34.50 34.90 33.70 34.50 17,818 -0.80(-2.27%)
Nov 01, 2021 36.00 35.90 34.60 35.30 12,231 -0.60(-1.67%)
Oct 29, 2021 33.50 36.30 33.00 35.90 36,648 +2.20(+6.53%)
Oct 28, 2021 33.60 34.30 33.60 33.70 12,332 +0.00(+0.00%)
Oct 27, 2021 34.10 34.34 33.55 33.70 9,427 -0.70(-2.03%)
Oct 26, 2021 34.00 34.40 14,916 -0.20(-0.58%)
Oct 25, 2021 33.20 34.80 33.10 34.60 19,258 +0.30(+0.87%)
Oct 22, 2021 35.00 35.00 33.60 34.30 35,017 -1.50(-4.19%)
Oct 21, 2021 36.50 39.70 35.50 35.80 55,020 -0.90(-2.45%)
Oct 20, 2021 35.50 38.20 35.40 36.70 35,483 +1.50(+4.26%)
Oct 19, 2021 33.70 35.40 33.70 35.20 22,144 +1.30(+3.83%)
Oct 18, 2021 34.30 35.32 33.50 33.90 29,457 -0.40(-1.17%)
Oct 15, 2021 35.60 36.10 34.10 34.30 26,445 -1.30(-3.65%)
Oct 14, 2021 36.20 36.20 34.80 35.60 16,462 -0.60(-1.66%)
Oct 13, 2021 34.90 36.70 34.20 36.20 59,709 +1.10(+3.13%)
Oct 12, 2021 33.70 35.60 33.00 35.10 65,635 +1.10(+3.24%)
Oct 11, 2021 36.00 36.50 34.00 34.00 30,325 -2.10(-5.82%)
Oct 08, 2021 37.00 38.00 35.80 36.10 21,849 -1.30(-3.48%)
Oct 07, 2021 35.70 38.00 35.60 37.40 30,589 +2.20(+6.25%)
Oct 06, 2021 34.20 35.60 33.50 35.20 27,309 +1.00(+2.92%)
Oct 05, 2021 34.80 35.75 34.10 34.20 30,650 -0.30(-0.87%)
Oct 04, 2021 37.30 37.40 33.50 34.50 90,177 -3.00(-8.00%)
Oct 01, 2021 38.00 39.40 36.30 37.50 34,105 -1.10(-2.85%)
Sep 30, 2021 38.40 42.50 36.90 38.60 130,296 -0.10(-0.26%)
Sep 29, 2021 42.20 42.20 38.20 38.70 66,480 -3.60(-8.51%)
Sep 28, 2021 40.90 45.80 40.50 42.30 94,497 +0.70(+1.68%)
Sep 27, 2021 41.20 43.20 40.40 41.60 53,816 -0.40(-0.95%)
Sep 24, 2021 41.70 43.30 40.60 42.00 63,386 -1.70(-3.89%)
Sep 23, 2021 43.00 44.50 40.30 43.70 406,781 -6.90(-13.64%)
Sep 22, 2021 48.80 59.90 46.80 50.60 9,636,406 +12.60(+33.16%)
Sep 21, 2021 32.70 39.50 32.70 38.00 156,179 +5.30(+16.21%)
Sep 20, 2021 33.50 34.36 32.60 32.70 17,001 -1.80(-5.22%)
Sep 17, 2021 34.70 35.80 34.27 34.50 14,760 -0.50(-1.43%)
Sep 16, 2021 33.60 35.30 33.20 35.00 11,962 +1.50(+4.48%)
Sep 15, 2021 34.00 34.20 32.60 33.50 20,182 -0.90(-2.62%)
Sep 14, 2021 34.80 35.80 33.40 34.40 16,794 -0.20(-0.58%)
Sep 13, 2021 35.80 36.70 34.60 34.60 17,424 -1.50(-4.16%)
Sep 10, 2021 36.50 37.40 35.50 36.10 13,149 -0.10(-0.28%)
Sep 09, 2021 35.50 36.40 35.10 36.20 17,476 +0.50(+1.40%)
Sep 08, 2021 36.50 36.60 35.20 35.70 14,526 -1.20(-3.25%)
Sep 07, 2021 37.20 37.78 36.23 36.90 12,112 +0.00(+0.00%)
Sep 03, 2021 36.90 37.21 35.90 36.90 14,112 -0.40(-1.07%)
Sep 02, 2021 36.60 38.30 36.60 37.30 19,085 +0.20(+0.54%)
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.