Canada markets close in 4 hours 51 minutes

Aethlon Medical, Inc. (AEMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3922+0.0422 (+3.13%)
As of 10:17AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.37001.39221.37001.39221.39222,505
May 01, 20241.39001.39001.30001.32001.32009,700
Apr 30, 20241.37001.43001.37001.38001.38007,900
Apr 29, 20241.36001.42001.35001.37001.37003,300
Apr 26, 20241.50001.50001.33001.36001.360019,800
Apr 25, 20241.50001.50001.50001.50001.5000700
Apr 24, 20241.51001.53001.51001.53001.5300600
Apr 23, 20241.50001.55001.50001.51001.510017,100
Apr 22, 20241.47001.48001.42001.48001.48001,400
Apr 19, 20241.46001.48001.43001.46001.460018,400
Apr 18, 20241.43001.45001.42001.42001.42002,300
Apr 17, 20241.43001.49001.35001.42001.420015,400
Apr 16, 20241.45001.46001.43001.44001.44008,100
Apr 15, 20241.48001.48001.45001.45001.45002,300
Apr 12, 20241.56001.56001.46001.51001.510013,700
Apr 11, 20241.62001.63001.55001.56001.56006,900
Apr 10, 20241.69001.69001.64001.64001.64002,900
Apr 09, 20241.65001.70001.64001.66001.66006,000
Apr 08, 20241.70001.72001.66001.68001.680013,800
Apr 05, 20241.77001.77001.68001.75001.75004,700
Apr 04, 20241.71001.74001.70001.71001.71003,700
Apr 03, 20241.76001.76001.73001.73001.73007,800
Apr 02, 20241.73001.77001.69001.76001.760013,000
Apr 01, 20241.68001.76001.67001.73001.73003,800
Mar 28, 20241.74001.74001.67001.68001.680014,900
Mar 27, 20241.79001.80001.69001.71001.71006,700
Mar 26, 20241.75001.78001.65001.75001.75007,800
Mar 25, 20241.66001.85001.66001.74001.740051,100
Mar 22, 20241.73001.73001.66001.71001.710016,000
Mar 21, 20241.64001.70001.62001.66001.66005,700
Mar 20, 20241.62001.64001.61001.64001.64006,500
Mar 19, 20241.66001.70001.62001.64001.64007,600
Mar 18, 20241.70001.72001.63001.67001.670010,800
Mar 15, 20241.71001.73001.66001.73001.73003,200
Mar 14, 20241.66001.69001.62001.69001.69006,600
Mar 13, 20241.64001.73001.63001.66001.66005,700
Mar 12, 20241.72001.73001.65001.69001.69007,700
Mar 11, 20241.72001.73001.69001.73001.73007,400
Mar 08, 20241.73001.73001.66001.69001.69008,800
Mar 07, 20241.66001.71001.66001.70001.70003,700
Mar 06, 20241.75001.75001.70001.72001.72003,100
Mar 05, 20241.69001.73001.66001.73001.730011,400
Mar 04, 20241.74001.74001.65001.65001.65007,100
Mar 01, 20241.61001.80001.61001.74001.740010,500
Feb 29, 20241.61001.84001.61001.72001.720015,000
Feb 28, 20241.67001.83001.67001.73001.730012,600
Feb 27, 20241.76001.76001.72001.74001.74002,800
Feb 26, 20241.70001.79001.70001.75001.75006,200
Feb 23, 20241.63001.74001.63001.70001.70003,300
Feb 22, 20241.61001.80001.61001.71001.71004,300
Feb 21, 20241.65001.79001.65001.70001.70008,500
Feb 20, 20241.65001.73001.64001.65001.65005,900
Feb 16, 20241.75001.75001.67001.67001.670010,600
Feb 15, 20241.71001.79001.60001.64001.640010,400
Feb 14, 20241.75001.80001.73001.73001.73004,000
Feb 13, 20241.76001.84001.70001.73001.730010,100
Feb 12, 20241.85001.85001.72001.75001.75003,700
Feb 09, 20241.79001.85001.70001.74001.740010,700
Feb 08, 20241.74001.75001.73001.74001.74005,900
Feb 07, 20241.73001.77001.73001.77001.77003,300
Feb 06, 20241.75001.78001.72001.78001.78004,600
Feb 05, 20241.70001.82001.70001.79001.79003,800
Feb 02, 20241.80001.84001.79001.80001.80001,000
Feb 01, 20241.88001.88001.76001.80001.80005,000
Jan 31, 20241.80001.86001.77001.82001.82004,300
Jan 30, 20241.71001.79001.70001.78001.78002,900
Jan 29, 20241.79001.79001.70001.76001.76007,300
Jan 26, 20241.92001.92001.80001.80001.800021,200
Jan 25, 20241.98001.98001.90001.92001.92009,600
Jan 24, 20242.00002.10001.83001.91001.91009,800
Jan 23, 20241.95001.95001.95001.95001.95001,000
Jan 22, 20241.83002.02001.81001.92001.92008,400
Jan 19, 20241.98001.99001.90001.90001.90003,800
Jan 18, 20241.94001.98001.94001.97001.97005,600
Jan 17, 20241.88001.90001.84001.89001.89009,000
Jan 16, 20241.91001.94001.90001.94001.94004,800
Jan 12, 20241.98001.99001.93001.98001.98008,500
Jan 11, 20241.97001.97001.93001.95001.95002,900
Jan 10, 20242.03002.03001.89001.96001.96007,800
Jan 09, 20242.01002.01001.90002.01002.010015,500
Jan 08, 20242.14002.14001.99002.04002.04007,000
Jan 05, 20242.09002.11001.99002.10002.100014,700
Jan 04, 20242.23002.23002.05002.18002.18005,400
Jan 03, 20242.18002.24002.16002.17002.170012,000
Jan 02, 20242.18002.29002.05002.17002.170037,500
Dec 29, 20232.20002.22002.07002.19002.190031,100
Dec 28, 20232.08002.35002.08002.18002.180065,800
Dec 27, 20231.99002.10001.94002.08002.080080,900
Dec 26, 20231.89001.94001.80001.92001.920019,800
Dec 22, 20231.82002.02001.81001.89001.890033,100
Dec 21, 20231.88001.93001.81001.87001.870027,900
Dec 20, 20231.86001.96001.82001.88001.88007,000
Dec 19, 20231.85001.89001.78001.88001.880025,500
Dec 18, 20232.00002.00001.82001.83001.830010,600
Dec 15, 20232.05002.16001.94002.00002.000038,100
Dec 14, 20231.77002.07001.77002.00002.000021,300
Dec 13, 20231.77001.78001.72001.77001.77008,300
Dec 12, 20231.95001.97001.83001.83001.830014,300
Dec 11, 20232.03002.05001.90001.95001.950014,400
Dec 08, 20232.05002.22002.00002.02002.020028,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...