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 (%)
May 31, 2024 0.3950 0.4600 0.3800 0.4370 3,645,935 +0.04(+9.25%)
May 30, 2024 0.4100 0.4182 0.3920 0.4000 1,196,016 -0.02(-4.76%)
May 29, 2024 0.4651 0.4740 0.4000 0.4200 5,777,143 -0.00(-1.01%)
May 28, 2024 0.4400 0.4444 0.4000 0.4243 543,330 +0.00(+1.02%)
May 24, 2024 0.4100 0.4250 0.3709 0.4200 602,879 +0.01(+2.44%)
May 23, 2024 0.4500 0.4500 0.4050 0.4100 635,450 -0.02(-3.98%)
May 22, 2024 0.4220 0.4450 0.4200 0.4270 635,050 -0.00(-0.70%)
May 21, 2024 0.4400 0.4718 0.4200 0.4300 861,619 -0.00(-0.42%)
May 20, 2024 0.4229 0.4550 0.4059 0.4318 984,936 +0.03(+7.68%)
May 17, 2024 0.4200 0.4611 0.4000 0.4010 1,109,970 +0.00(+0.25%)
May 16, 2024 0.4967 0.4967 0.3996 0.4000 2,418,586 +0.00(+0.00%)
May 15, 2024 0.5260 0.5353 0.3704 0.4000 7,725,481 -0.45(-52.95%)
May 14, 2024 0.8549 0.8985 0.8000 0.8501 885,835 -0.14(-14.47%)
May 13, 2024 1.050 1.250 0.9830 0.9939 2,767,987 -0.19(-15.77%)
May 10, 2024 1.560 1.790 1.110 1.180 19,952,700 +0.00(+0.08%)
May 09, 2024 1.270 1.273 1.165 1.179 12,935 -0.07(-5.67%)
May 08, 2024 1.281 1.281 1.250 1.250 11,131 -0.03(-2.34%)
May 07, 2024 1.310 1.333 1.280 1.280 8,381 -0.03(-2.29%)
May 06, 2024 1.360 1.430 1.310 1.310 15,214 -0.08(-5.76%)
May 03, 2024 1.330 1.400 1.330 1.390 5,666 +0.02(+1.83%)
May 02, 2024 1.370 1.392 1.340 1.365 4,635 +0.04(+3.41%)
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.