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 (%)
Apr 30, 2018 198.00 208.50 198.00 201.00 873 +0.00(+0.00%)
Apr 27, 2018 193.50 201.00 193.50 201.00 242 +4.50(+2.29%)
Apr 26, 2018 195.15 202.50 192.00 196.50 628 +0.00(+0.00%)
Apr 25, 2018 195.00 199.49 192.00 196.50 479 +1.50(+0.77%)
Apr 24, 2018 195.00 199.35 192.00 195.00 297 +3.00(+1.56%)
Apr 23, 2018 192.00 195.00 189.15 192.00 423 -1.50(-0.78%)
Apr 20, 2018 199.50 207.00 192.00 193.50 740 -6.00(-3.01%)
Apr 19, 2018 204.00 206.97 195.00 199.50 549 -3.00(-1.48%)
Apr 18, 2018 205.50 206.85 192.00 202.50 643 -6.00(-2.88%)
Apr 17, 2018 198.15 219.00 198.15 208.50 2,259 +9.99(+5.03%)
Apr 16, 2018 195.00 199.50 192.00 198.51 853 +8.01(+4.20%)
Apr 13, 2018 189.00 199.86 189.00 190.50 732 +0.15(+0.08%)
Apr 12, 2018 184.50 192.00 183.41 190.35 370 +8.85(+4.88%)
Apr 11, 2018 186.00 186.00 178.98 181.50 1,251 -6.00(-3.20%)
Apr 10, 2018 183.00 195.00 177.00 187.50 2,277 +3.75(+2.04%)
Apr 09, 2018 189.00 196.50 183.00 183.75 1,695 -5.25(-2.78%)
Apr 06, 2018 199.50 208.40 187.50 189.00 835 -13.43(-6.63%)
Apr 05, 2018 214.50 214.50 195.00 202.43 1,170 -12.07(-5.63%)
Apr 04, 2018 226.50 226.50 210.00 214.50 1,222 -3.00(-1.38%)
Apr 03, 2018 210.00 232.50 202.50 217.50 2,817 +7.50(+3.57%)
Apr 02, 2018 180.00 223.50 178.50 210.00 4,113 +31.50(+17.65%)
Mar 29, 2018 178.50 178.50 178.50 0 +3.00(+1.71%)
Mar 28, 2018 171.00 180.00 171.00 175.50 1,508 +4.50(+2.63%)
Mar 27, 2018 172.50 180.00 157.50 171.00 3,248 +1.50(+0.88%)
Mar 26, 2018 172.50 180.00 166.50 169.50 3,198 -6.00(-3.42%)
Mar 23, 2018 193.50 196.50 172.50 175.50 3,625 -21.00(-10.69%)
Mar 22, 2018 196.50 210.00 186.00 196.50 3,610 -15.00(-7.09%)
Mar 21, 2018 241.50 243.15 165.00 211.50 14,104 -28.50(-11.88%)
Mar 20, 2018 244.50 245.85 237.01 240.00 1,753 -1.50(-0.62%)
Mar 19, 2018 262.50 277.50 241.50 241.50 3,238 -30.00(-11.05%)
Mar 16, 2018 298.50 298.50 270.00 271.50 2,163 -13.50(-4.74%)
Mar 15, 2018 258.00 306.00 255.76 285.00 7,270 +30.00(+11.76%)
Mar 14, 2018 253.50 258.00 249.15 255.00 364 +4.50(+1.80%)
Mar 13, 2018 256.50 264.00 247.50 250.50 737 -5.77(-2.25%)
Mar 12, 2018 256.50 266.85 247.50 256.27 1,198 -1.73(-0.67%)
Mar 09, 2018 255.00 274.50 255.00 258.00 2,105 +0.00(+0.00%)
Mar 08, 2018 240.00 277.50 240.00 258.00 6,184 +19.50(+8.18%)
Mar 07, 2018 228.00 246.00 228.00 238.50 2,097 +10.50(+4.61%)
Mar 06, 2018 225.00 234.00 224.81 228.00 991 +0.00(+0.00%)
Mar 05, 2018 226.50 232.50 225.00 228.00 1,316 +0.00(+0.00%)
Mar 02, 2018 217.50 230.85 217.50 228.00 842 +6.00(+2.70%)
Mar 01, 2018 228.00 229.20 216.00 222.00 1,118 -4.50(-1.99%)
Feb 28, 2018 231.00 232.51 226.50 226.50 868 -4.50(-1.95%)
Feb 27, 2018 231.00 234.00 225.00 231.00 694 -1.50(-0.65%)
Feb 26, 2018 247.50 247.50 228.00 232.50 1,163 -9.00(-3.73%)
Feb 23, 2018 228.00 241.50 222.00 241.50 1,926 +13.50(+5.92%)
Feb 22, 2018 222.00 230.85 216.00 228.00 1,080 +12.00(+5.56%)
Feb 21, 2018 220.50 231.00 213.00 216.00 1,317 -6.00(-2.70%)
Feb 20, 2018 241.50 241.50 217.50 222.00 1,474 -7.50(-3.27%)
Feb 16, 2018 229.50 229.50 229.50 0 +1.50(+0.66%)
Feb 15, 2018 249.00 253.51 217.50 228.00 3,725 -25.50(-10.06%)
Feb 14, 2018 262.50 240.00 253.50 2,416 +8.62(+3.52%)
Feb 13, 2018 225.00 247.50 225.00 244.88 1,836 +13.88(+6.01%)
Feb 12, 2018 220.50 234.00 214.50 231.00 1,558 +15.00(+6.94%)
Feb 09, 2018 211.50 223.50 207.00 216.00 1,046 +1.50(+0.70%)
Feb 08, 2018 231.00 231.00 210.00 214.50 1,119 -7.50(-3.38%)
Feb 07, 2018 237.00 237.00 214.50 222.00 1,601 -10.50(-4.52%)
Feb 06, 2018 207.00 232.50 207.00 232.50 1,873 +24.00(+11.51%)
Feb 05, 2018 204.00 223.50 202.50 208.50 2,772 +3.00(+1.46%)
Feb 02, 2018 240.00 240.00 205.50 205.50 2,509 -18.00(-8.05%)
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.