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 (%)
Jul 31, 2018 192.00 192.00 184.50 184.50 1,082 +0.00(+0.00%)
Jul 30, 2018 190.50 193.50 184.50 184.50 676 -6.00(-3.15%)
Jul 27, 2018 187.50 193.50 184.50 190.50 282 -1.50(-0.78%)
Jul 26, 2018 193.50 195.00 186.00 192.00 567 -1.50(-0.78%)
Jul 25, 2018 193.74 195.00 192.01 193.50 165 +0.00(+0.00%)
Jul 24, 2018 196.50 202.50 193.50 193.50 322 -3.00(-1.53%)
Jul 23, 2018 193.95 193.50 196.50 616 +2.55(+1.31%)
Jul 20, 2018 190.50 195.01 190.50 193.95 321 +1.95(+1.02%)
Jul 19, 2018 193.50 195.00 190.66 192.00 111 -1.53(-0.79%)
Jul 18, 2018 193.50 195.00 192.00 193.53 329 -2.97(-1.51%)
Jul 17, 2018 193.50 206.85 190.51 196.50 2,967 +4.50(+2.34%)
Jul 16, 2018 195.00 201.00 192.00 192.00 349 -3.00(-1.54%)
Jul 13, 2018 198.00 202.50 190.50 195.00 321 -2.25(-1.14%)
Jul 12, 2018 193.50 198.84 193.50 197.25 275 +2.25(+1.15%)
Jul 11, 2018 193.50 199.50 193.50 195.00 436 +0.00(+0.00%)
Jul 10, 2018 198.00 202.50 195.00 195.00 294 -4.50(-2.26%)
Jul 09, 2018 199.50 204.00 196.50 199.50 564 -1.50(-0.75%)
Jul 06, 2018 201.00 202.50 196.50 201.00 154 +1.50(+0.75%)
Jul 05, 2018 201.00 202.50 195.00 199.50 534 +1.35(+0.68%)
Jul 03, 2018 198.15 198.15 198.15 0 +3.15(+1.62%)
Jul 02, 2018 195.00 196.50 192.00 195.00 146 +3.00(+1.56%)
Jun 29, 2018 192.00 193.50 189.00 192.00 320 +1.65(+0.87%)
Jun 28, 2018 192.00 197.78 189.00 190.35 138 -2.04(-1.06%)
Jun 27, 2018 187.50 194.99 187.50 192.39 624 +0.39(+0.20%)
Jun 26, 2018 195.00 199.50 189.00 192.00 1,218 -2.25(-1.16%)
Jun 25, 2018 192.00 196.95 189.15 194.25 623 -0.74(-0.38%)
Jun 22, 2018 198.00 198.00 189.00 194.99 484 -3.00(-1.52%)
Jun 21, 2018 195.00 198.00 192.00 197.99 398 +7.28(+3.81%)
Jun 20, 2018 202.50 202.50 186.00 190.71 564 +0.21(+0.11%)
Jun 19, 2018 193.50 201.75 190.50 190.50 554 -4.50(-2.31%)
Jun 18, 2018 192.00 202.50 192.00 195.00 499 -1.50(-0.76%)
Jun 15, 2018 198.00 198.00 196.50 543 -1.50(-0.76%)
Jun 14, 2018 202.50 202.50 198.00 198.00 417 -1.50(-0.75%)
Jun 13, 2018 195.00 204.00 195.00 199.50 499 +1.50(+0.76%)
Jun 12, 2018 195.00 202.50 189.00 198.00 864 +4.50(+2.33%)
Jun 11, 2018 198.00 198.00 183.00 193.50 1,215 -1.50(-0.77%)
Jun 08, 2018 184.50 196.50 184.50 195.00 1,785 +9.96(+5.38%)
Jun 07, 2018 193.50 193.50 181.51 185.04 373 -5.46(-2.87%)
Jun 06, 2018 195.00 198.00 190.50 190.50 388 -4.35(-2.23%)
Jun 05, 2018 189.00 197.26 189.00 194.85 802 +5.85(+3.10%)
Jun 04, 2018 187.50 193.50 184.65 189.00 316 +1.50(+0.80%)
Jun 01, 2018 186.00 187.50 183.00 187.50 183 +0.00(+0.00%)
May 31, 2018 187.51 190.50 184.50 187.50 228 -1.50(-0.79%)
May 30, 2018 183.94 191.85 181.50 189.00 370 +6.00(+3.28%)
May 29, 2018 189.00 189.00 180.00 183.00 295 +1.50(+0.83%)
May 25, 2018 181.50 181.50 181.50 0 +1.23(+0.68%)
May 24, 2018 184.50 186.60 178.50 180.27 1,708 -8.73(-4.62%)
May 23, 2018 193.50 194.85 187.50 189.00 575 -4.50(-2.33%)
May 22, 2018 204.00 204.00 193.50 193.50 937 -8.24(-4.08%)
May 21, 2018 204.00 205.50 199.50 201.74 974 +2.24(+1.12%)
May 18, 2018 195.00 202.35 187.50 199.50 1,185 +9.75(+5.14%)
May 17, 2018 196.50 201.15 184.50 189.75 1,647 -8.25(-4.17%)
May 16, 2018 195.00 202.50 195.00 198.00 935 +3.00(+1.54%)
May 15, 2018 195.00 199.50 193.50 195.00 404 -1.50(-0.76%)
May 14, 2018 199.50 203.99 193.50 196.50 597 -6.00(-2.96%)
May 11, 2018 201.00 204.00 199.50 202.50 338 +3.00(+1.50%)
May 10, 2018 207.00 207.00 199.50 199.50 1,029 -3.33(-1.64%)
May 09, 2018 216.00 216.00 196.50 202.83 1,752 -8.68(-4.11%)
May 08, 2018 198.00 216.00 198.00 211.51 2,343 +13.51(+6.83%)
May 07, 2018 205.50 205.50 196.50 198.00 1,008 -6.00(-2.94%)
May 04, 2018 205.50 205.65 200.24 204.00 349 -4.35(-2.09%)
May 03, 2018 217.50 225.00 205.50 208.35 636 -4.97(-2.33%)
May 02, 2018 208.50 217.50 205.50 213.31 1,043 +6.31(+3.05%)
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.