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 (%)
Sep 30, 2020 14.20 14.40 13.50 13.50 29,619 -0.80(-5.59%)
Sep 29, 2020 13.60 14.50 13.60 14.30 21,640 +0.70(+5.15%)
Sep 28, 2020 13.50 13.75 13.40 13.60 5,360 +0.20(+1.49%)
Sep 25, 2020 13.40 13.50 13.10 13.40 7,080 +0.10(+0.75%)
Sep 24, 2020 13.00 13.60 13.00 13.30 10,919 +0.30(+2.31%)
Sep 23, 2020 14.00 14.20 13.00 13.00 21,707 -0.10(-0.76%)
Sep 22, 2020 13.60 14.10 13.00 13.10 15,910 -0.30(-2.24%)
Sep 21, 2020 14.10 14.60 13.30 13.40 27,088 -0.90(-6.29%)
Sep 18, 2020 14.50 15.00 14.20 14.30 12,310 -0.50(-3.38%)
Sep 17, 2020 15.30 15.38 14.10 14.80 20,746 -0.80(-5.13%)
Sep 16, 2020 15.00 16.20 14.90 15.60 34,651 +0.50(+3.31%)
Sep 15, 2020 14.90 15.40 14.80 15.10 11,970 -0.40(-2.58%)
Sep 14, 2020 13.30 15.50 12.90 15.50 30,172 +2.10(+15.67%)
Sep 11, 2020 13.30 14.00 12.80 13.40 8,330 -0.10(-0.74%)
Sep 10, 2020 13.60 13.70 13.00 13.50 9,947 -0.20(-1.46%)
Sep 09, 2020 13.30 14.00 13.10 13.70 13,601 +0.40(+3.01%)
Sep 08, 2020 12.90 14.50 12.60 13.30 64,069 +0.40(+3.10%)
Sep 04, 2020 13.00 13.30 12.19 12.90 22,830 +0.00(+0.00%)
Sep 03, 2020 13.60 13.70 12.70 12.90 22,946 -0.60(-4.44%)
Sep 02, 2020 13.80 13.80 13.20 13.50 16,967 +0.10(+0.75%)
Sep 01, 2020 14.00 14.30 13.20 13.40 29,714 -0.80(-5.63%)
Aug 31, 2020 14.40 14.70 14.00 14.20 21,751 -0.30(-2.07%)
Aug 28, 2020 14.80 14.80 14.10 14.50 20,130 -0.30(-2.03%)
Aug 27, 2020 15.00 15.00 14.40 14.80 16,131 -0.30(-1.99%)
Aug 26, 2020 15.30 15.30 14.80 15.10 11,298 -0.10(-0.66%)
Aug 25, 2020 14.50 15.20 14.40 15.20 10,073 +0.40(+2.70%)
Aug 24, 2020 15.40 15.50 14.30 14.80 20,195 -0.40(-2.63%)
Aug 21, 2020 15.60 15.70 14.60 15.20 35,130 -0.70(-4.40%)
Aug 20, 2020 15.60 15.90 15.10 15.90 36,961 +0.30(+1.92%)
Aug 19, 2020 15.90 16.20 15.30 15.60 24,609 -0.10(-0.64%)
Aug 18, 2020 15.60 15.90 15.40 15.70 17,915 +0.00(+0.00%)
Aug 17, 2020 16.50 16.60 15.50 15.70 34,513 -0.60(-3.68%)
Aug 14, 2020 16.00 16.90 15.90 16.30 20,680 +0.30(+1.88%)
Aug 13, 2020 16.30 16.30 15.60 16.00 30,431 +0.10(+0.63%)
Aug 12, 2020 17.20 17.80 15.50 15.90 102,535 -3.00(-15.87%)
Aug 11, 2020 20.20 20.60 18.90 18.90 37,297 -1.10(-5.50%)
Aug 10, 2020 19.20 20.30 19.00 20.00 20,759 +0.70(+3.63%)
Aug 07, 2020 20.30 20.30 18.05 19.30 47,200 -1.20(-5.85%)
Aug 06, 2020 21.20 21.60 20.50 20.50 45,878 -0.50(-2.38%)
Aug 05, 2020 21.30 21.50 20.50 21.00 15,486 -0.20(-0.94%)
Aug 04, 2020 20.20 21.70 19.70 21.20 37,114 +0.90(+4.43%)
Aug 03, 2020 19.10 20.50 19.10 20.30 24,734 +0.90(+4.64%)
Jul 31, 2020 21.40 21.40 19.40 19.40 28,790 -1.40(-6.73%)
Jul 30, 2020 19.90 20.90 19.50 20.80 19,319 +1.20(+6.12%)
Jul 29, 2020 19.80 20.70 19.50 19.60 25,958 +0.30(+1.55%)
Jul 28, 2020 19.80 19.90 19.20 19.30 17,981 -0.70(-3.50%)
Jul 27, 2020 20.40 20.70 19.80 20.00 19,430 -0.20(-0.99%)
Jul 24, 2020 20.50 21.10 19.40 20.20 24,920 -0.70(-3.35%)
Jul 23, 2020 21.70 22.30 20.60 20.90 30,091 -0.50(-2.34%)
Jul 22, 2020 22.40 22.80 21.20 21.40 47,957 -1.60(-6.96%)
Jul 21, 2020 24.90 24.90 22.00 23.00 76,002 -1.10(-4.56%)
Jul 20, 2020 21.50 24.80 21.00 24.10 171,732 +3.20(+15.31%)
Jul 17, 2020 20.40 22.70 19.90 20.90 179,050 +0.60(+2.96%)
Jul 16, 2020 18.30 21.10 17.80 20.30 164,999 +1.80(+9.73%)
Jul 15, 2020 19.00 19.10 17.80 18.50 39,841 -0.70(-3.65%)
Jul 14, 2020 18.00 19.40 17.80 19.20 25,066 +1.50(+8.47%)
Jul 13, 2020 20.20 20.40 17.60 17.70 57,493 -2.10(-10.61%)
Jul 10, 2020 20.00 21.00 19.30 19.80 85,000 +0.50(+2.59%)
Jul 09, 2020 17.80 19.80 17.50 19.30 108,881 +1.50(+8.43%)
Jul 08, 2020 18.20 18.40 17.50 17.80 43,982 -0.70(-3.78%)
Jul 07, 2020 18.30 18.70 17.70 18.50 53,892 -0.40(-2.12%)
Jul 06, 2020 19.10 19.40 18.00 18.90 64,957 -0.10(-0.53%)
Jul 02, 2020 19.20 20.19 18.70 19.00 59,930 -0.20(-1.04%)
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.