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 (%)
Nov 30, 2023 1.760 1.970 1.640 1.900 43,545 +0.20(+11.76%)
Nov 29, 2023 1.640 1.740 1.640 1.700 6,610 -0.02(-1.16%)
Nov 28, 2023 1.700 1.720 1.621 1.720 8,507 +0.08(+4.88%)
Nov 27, 2023 1.600 1.680 1.600 1.640 10,898 -0.05(-2.68%)
Nov 24, 2023 1.670 1.740 1.660 1.685 6,546 -0.00(-0.28%)
Nov 22, 2023 1.800 1.810 1.690 1.690 5,007 +0.01(+0.90%)
Nov 21, 2023 1.690 1.690 1.640 1.675 3,720 -0.02(-1.18%)
Nov 20, 2023 1.806 1.806 1.665 1.695 2,844 +0.07(+3.99%)
Nov 17, 2023 1.680 1.710 1.630 1.630 13,199 -0.10(-5.51%)
Nov 16, 2023 1.700 1.735 1.672 1.725 5,000 -0.05(-3.09%)
Nov 15, 2023 1.650 1.890 1.650 1.780 9,405 +0.12(+7.55%)
Nov 14, 2023 1.770 1.770 1.650 1.655 10,075 +0.01(+0.30%)
Nov 13, 2023 1.720 1.890 1.650 1.650 11,850 -0.07(-4.07%)
Nov 10, 2023 1.760 1.795 1.750 1.720 4,648 -0.13(-7.03%)
Nov 09, 2023 1.870 1.960 1.850 1.850 2,867 -0.08(-4.15%)
Nov 08, 2023 2.000 2.000 1.890 1.930 11,814 -0.01(-0.52%)
Nov 07, 2023 1.890 1.942 1.870 1.940 8,971 +0.03(+1.58%)
Nov 06, 2023 1.850 1.930 1.650 1.910 41,832 +0.04(+2.13%)
Nov 03, 2023 1.640 1.960 1.580 1.870 50,418 +0.20(+11.64%)
Nov 02, 2023 1.460 1.760 1.460 1.675 72,696 +0.23(+15.52%)
Nov 01, 2023 1.430 1.479 1.430 1.450 6,881 +0.00(+0.00%)
Oct 31, 2023 1.470 1.480 1.432 1.450 5,414 +0.01(+0.69%)
Oct 30, 2023 1.440 1.530 1.423 1.440 8,613 -0.03(-2.04%)
Oct 27, 2023 1.480 1.500 1.430 1.470 4,498 -0.04(-2.65%)
Oct 26, 2023 1.470 1.520 1.470 1.510 6,320 +0.02(+1.34%)
Oct 25, 2023 1.550 1.550 1.450 1.490 12,763 +0.01(+0.68%)
Oct 24, 2023 1.420 1.490 1.420 1.480 13,194 +0.04(+2.78%)
Oct 23, 2023 1.530 1.630 1.400 1.440 30,616 -0.09(-5.88%)
Oct 20, 2023 1.520 1.550 1.460 1.530 25,162 +0.04(+2.68%)
Oct 19, 2023 1.460 1.516 1.460 1.490 33,272 +0.07(+4.93%)
Oct 18, 2023 1.510 1.627 1.400 1.420 19,445 -0.02(-1.39%)
Oct 17, 2023 1.420 1.640 1.420 1.440 38,620 -0.05(-3.36%)
Oct 16, 2023 1.420 1.556 1.420 1.490 24,843 +0.04(+2.76%)
Oct 13, 2023 1.490 1.566 1.420 1.450 29,599 -0.09(-5.84%)
Oct 12, 2023 1.560 1.620 1.500 1.540 5,669 -0.02(-1.28%)
Oct 11, 2023 1.720 1.810 1.540 1.560 42,644 -0.16(-9.30%)
Oct 10, 2023 1.750 2.010 1.710 1.720 58,672 -0.07(-3.91%)
Oct 09, 2023 1.770 1.820 1.700 1.790 10,763 -0.03(-1.65%)
Oct 06, 2023 1.710 1.990 1.710 1.820 19,673 +0.07(+4.00%)
Oct 05, 2023 1.740 1.900 1.693 1.750 56,159 -0.21(-10.76%)
Oct 04, 2023 2.070 2.290 1.950 1.961 52,446 -0.24(-10.86%)
Oct 03, 2023 2.200 2.289 2.199 2.200 3,620 -0.09(-3.93%)
Oct 02, 2023 2.300 2.400 2.201 2.290 9,501 +0.03(+1.42%)
Sep 29, 2023 2.400 2.400 2.215 2.258 4,336 +0.15(+7.01%)
Sep 28, 2023 2.200 2.289 2.103 2.110 6,805 -0.09(-4.09%)
Sep 27, 2023 2.200 2.266 2.150 2.200 8,032 -0.00(-0.14%)
Sep 26, 2023 2.300 2.300 2.150 2.203 7,608 +0.01(+0.59%)
Sep 25, 2023 2.150 2.343 2.105 2.190 8,631 -0.06(-2.62%)
Sep 22, 2023 2.337 2.499 2.101 2.249 14,822 -0.10(-4.30%)
Sep 21, 2023 2.500 2.598 2.331 2.350 7,356 -0.15(-6.00%)
Sep 20, 2023 2.562 2.590 2.500 2.500 2,714 -0.02(-0.99%)
Sep 19, 2023 2.531 2.686 2.500 2.525 8,900 -0.00(-0.20%)
Sep 18, 2023 2.700 2.800 2.310 2.530 24,655 -0.17(-6.30%)
Sep 15, 2023 2.600 2.700 2.538 2.700 12,705 +0.09(+3.45%)
Sep 14, 2023 2.576 2.838 2.520 2.610 14,044 +0.08(+3.16%)
Sep 13, 2023 2.930 2.930 2.520 2.530 13,274 -0.20(-7.33%)
Sep 12, 2023 2.800 2.850 2.650 2.730 4,836 +0.00(+0.00%)
Sep 11, 2023 2.930 2.930 2.720 2.730 5,191 -0.06(-2.19%)
Sep 08, 2023 2.700 2.858 2.600 2.791 3,737 +0.09(+3.37%)
Sep 07, 2023 2.700 2.858 2.700 2.700 7,706 -0.05(-1.82%)
Sep 06, 2023 2.900 2.900 2.750 2.750 16,880 -0.10(-3.51%)
Sep 05, 2023 2.890 2.910 2.750 2.850 4,473 +0.05(+1.79%)
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.