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, 2024 1.370 1.425 1.370 1.380 7,863 +0.01(+0.73%)
Apr 29, 2024 1.360 1.420 1.350 1.370 3,340 +0.01(+0.74%)
Apr 26, 2024 1.500 1.500 1.330 1.360 19,769 -0.14(-9.51%)
Apr 25, 2024 1.500 1.503 1.502 1.503 721 -0.03(-1.76%)
Apr 24, 2024 1.510 1.530 1.510 1.530 619 +0.02(+1.20%)
Apr 23, 2024 1.500 1.550 1.500 1.512 17,053 +0.03(+2.16%)
Apr 22, 2024 1.470 1.480 1.421 1.480 1,438 +0.02(+1.37%)
Apr 19, 2024 1.460 1.480 1.428 1.460 18,493 +0.04(+3.18%)
Apr 18, 2024 1.425 1.445 1.415 1.415 2,296 -0.00(-0.35%)
Apr 17, 2024 1.430 1.489 1.350 1.420 15,388 -0.02(-1.38%)
Apr 16, 2024 1.450 1.460 1.430 1.440 8,071 -0.01(-0.70%)
Apr 15, 2024 1.480 1.480 1.450 1.450 2,339 -0.06(-3.98%)
Apr 12, 2024 1.560 1.560 1.460 1.510 13,713 -0.05(-3.20%)
Apr 11, 2024 1.620 1.630 1.550 1.560 6,865 -0.08(-4.88%)
Apr 10, 2024 1.689 1.689 1.640 1.640 2,890 -0.02(-1.03%)
Apr 09, 2024 1.650 1.696 1.640 1.657 6,018 -0.02(-1.37%)
Apr 08, 2024 1.700 1.715 1.660 1.680 13,802 -0.07(-4.00%)
Apr 05, 2024 1.770 1.770 1.680 1.750 7,232 +0.04(+2.34%)
Apr 04, 2024 1.710 1.736 1.700 1.710 3,666 -0.02(-1.16%)
Apr 03, 2024 1.760 1.760 1.730 1.730 7,841 -0.03(-1.70%)
Apr 02, 2024 1.730 1.770 1.690 1.760 13,030 +0.03(+1.73%)
Apr 01, 2024 1.680 1.760 1.670 1.730 3,787 +0.05(+2.98%)
Mar 28, 2024 1.740 1.740 1.670 1.680 14,918 -0.03(-1.75%)
Mar 27, 2024 1.790 1.800 1.692 1.710 6,749 -0.04(-2.29%)
Mar 26, 2024 1.750 1.780 1.650 1.750 7,815 +0.01(+0.57%)
Mar 25, 2024 1.660 1.850 1.660 1.740 51,279 +0.03(+1.75%)
Mar 22, 2024 1.730 1.730 1.660 1.710 16,059 +0.05(+3.01%)
Mar 21, 2024 1.640 1.700 1.620 1.660 5,750 +0.02(+1.22%)
Mar 20, 2024 1.620 1.640 1.610 1.640 6,532 +0.00(+0.00%)
Mar 19, 2024 1.660 1.696 1.620 1.640 7,633 -0.03(-1.80%)
Mar 18, 2024 1.700 1.720 1.630 1.670 10,809 -0.06(-3.47%)
Mar 15, 2024 1.710 1.730 1.663 1.730 3,181 +0.04(+2.37%)
Mar 14, 2024 1.660 1.690 1.624 1.690 6,607 +0.03(+1.81%)
Mar 13, 2024 1.640 1.730 1.630 1.660 5,708 -0.03(-1.78%)
Mar 12, 2024 1.723 1.730 1.650 1.690 7,665 -0.04(-2.05%)
Mar 11, 2024 1.720 1.725 1.690 1.725 7,388 +0.04(+2.40%)
Mar 08, 2024 1.730 1.730 1.662 1.685 8,811 -0.01(-0.88%)
Mar 07, 2024 1.657 1.710 1.657 1.700 3,657 -0.02(-1.16%)
Mar 06, 2024 1.750 1.750 1.700 1.720 3,087 -0.01(-0.58%)
Mar 05, 2024 1.690 1.730 1.660 1.730 11,372 +0.08(+4.84%)
Mar 04, 2024 1.740 1.740 1.650 1.650 7,083 -0.09(-5.17%)
Mar 01, 2024 1.610 1.800 1.610 1.740 10,476 +0.02(+1.16%)
Feb 29, 2024 1.610 1.840 1.610 1.720 14,966 -0.01(-0.58%)
Feb 28, 2024 1.670 1.828 1.670 1.730 12,597 -0.01(-0.57%)
Feb 27, 2024 1.760 1.760 1.715 1.740 2,814 -0.01(-0.29%)
Feb 26, 2024 1.700 1.794 1.700 1.745 6,194 +0.05(+2.65%)
Feb 23, 2024 1.630 1.740 1.630 1.700 3,334 -0.01(-0.39%)
Feb 22, 2024 1.610 1.800 1.610 1.707 4,317 +0.01(+0.39%)
Feb 21, 2024 1.650 1.789 1.650 1.700 8,459 +0.05(+3.03%)
Feb 20, 2024 1.650 1.734 1.640 1.650 5,558 -0.02(-1.20%)
Feb 16, 2024 1.750 1.750 1.667 1.670 10,629 +0.03(+1.83%)
Feb 15, 2024 1.707 1.790 1.600 1.640 10,395 -0.09(-5.20%)
Feb 14, 2024 1.750 1.800 1.730 1.730 4,030 +0.00(+0.00%)
Feb 13, 2024 1.760 1.835 1.700 1.730 10,071 -0.02(-1.14%)
Feb 12, 2024 1.850 1.850 1.721 1.750 3,709 +0.01(+0.72%)
Feb 09, 2024 1.790 1.850 1.700 1.738 10,719 -0.00(-0.14%)
Feb 08, 2024 1.736 1.751 1.730 1.740 5,893 -0.03(-1.59%)
Feb 07, 2024 1.730 1.768 1.730 1.768 3,270 -0.01(-0.66%)
Feb 06, 2024 1.750 1.780 1.720 1.780 4,618 -0.00(-0.28%)
Feb 05, 2024 1.700 1.815 1.700 1.785 3,778 -0.02(-0.83%)
Feb 02, 2024 1.795 1.840 1.794 1.800 1,042 +0.00(+0.00%)
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.