Aethlon Medical, Inc. (AEMD) NASDAQ

0.67

-0.048(-6.65%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.720.720.720.750.71920,783
September 04, 20250.80.730.730.80.696.29M
September 03, 20251.381.351.351.581.341.19M
September 02, 20251.871.641.641.951.59481,215
August 29, 20251.971.871.872.11.87524,300
August 28, 20251.62.042.042.081.61.73M
August 27, 20251.531.591.591.651.49615,143
August 26, 20251.441.551.551.691.41.51M
August 25, 20251.661.41.41.741.351.79M
August 22, 20251.921.591.5921.513.84M
August 21, 20251.642.192.192.741.56145.13M
August 20, 20251.111.111.111.141.085.65M
August 19, 20251.141.131.131.161.1145,400
August 18, 20251.151.171.171.181.1136,800
August 15, 20251.161.141.141.181.1148,541
August 14, 20251.251.171.171.251.09268,597
August 13, 20251.271.231.231.271.2169,599
August 12, 20251.231.261.261.271.1767,583
August 11, 20251.281.241.241.281.1974,700
August 08, 20251.341.231.231.341.23194,100
August 07, 20251.191.341.341.411.18904,900
August 06, 20251.161.181.181.191.1614,517
August 05, 20251.221.21.21.221.1922,273
August 04, 20251.161.211.211.211.1627,000
August 01, 20251.171.161.161.181.1167,346
July 31, 20251.21.191.191.211.1837,376
July 30, 20251.21.191.191.231.1826,940
July 29, 20251.291.21.21.341.1880,768
July 28, 20251.291.281.281.311.2670,417
July 25, 20251.351.331.331.361.3141,300
July 24, 20251.391.351.351.391.3552,478
July 23, 20251.351.41.41.41.33112,609
July 22, 20251.331.341.341.391.3123,056
July 21, 20251.31.351.351.361.29128,434
July 18, 20251.261.291.291.351.23133,658
July 17, 20251.221.271.271.331.22206,600
July 16, 20251.21.231.231.251.18176,018
July 15, 20251.141.21.21.211.11.02M
July 14, 20251.181.151.151.181.11155,930
July 11, 20251.181.181.181.221.15144,929
July 10, 20251.281.231.231.281.18854,263
July 09, 20251.191.451.451.581.165.47M
July 08, 20251.171.191.191.231.1398,432
July 07, 20251.241.171.171.241.1489,988
July 03, 20251.241.241.241.281.2168,900
July 02, 20251.191.241.241.271.11142,939
July 01, 20251.21.181.181.221.1699,730
June 30, 20251.251.21.21.261.1247,700
June 27, 20251.471.251.251.471.21.03M
June 26, 20251.581.941.941.941.562.73M
June 25, 20251.641.571.571.681.5274,445
June 24, 20251.451.621.621.661.41180,900
June 23, 20251.581.41.41.581.4132,102
June 20, 20251.71.581.581.711.57110,886
June 18, 20251.751.741.741.831.66134,794
June 17, 20251.81.771.771.871.7282,510
June 16, 20251.851.81.81.911.6768,600
June 13, 20251.921.761.7621.7567,500
June 12, 20252.011.971.972.091.9440,923
June 11, 20251.992.022.022.181.9783,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved