Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aethlon Medical (NQ: AEMD )

0.4226 -0.0074 (-1.72%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.385 1.391 1.304 1.320 9,701 -0.06(-4.35%)
Apr 30, 2024 1.370 1.425 1.370 1.380 7,863 +0.01(+0.73%)
Apr 29, 2024 1.360 1.420 1.350 1.370 3,340 +0.01(+0.74%)
Apr 26, 2024 1.500 1.500 1.330 1.360 19,769 -0.14(-9.51%)
Apr 25, 2024 1.500 1.503 1.502 1.503 721 -0.03(-1.76%)
Apr 24, 2024 1.510 1.530 1.510 1.530 619 +0.02(+1.20%)
Apr 23, 2024 1.500 1.550 1.500 1.512 17,053 +0.03(+2.16%)
Apr 22, 2024 1.470 1.480 1.421 1.480 1,438 +0.02(+1.37%)
Apr 19, 2024 1.460 1.480 1.428 1.460 18,493 +0.04(+3.18%)
Apr 18, 2024 1.425 1.445 1.415 1.415 2,296 -0.00(-0.35%)
Apr 17, 2024 1.430 1.489 1.350 1.420 15,388 -0.02(-1.38%)
Apr 16, 2024 1.450 1.460 1.430 1.440 8,071 -0.01(-0.70%)
Apr 15, 2024 1.480 1.480 1.450 1.450 2,339 -0.06(-3.98%)
Apr 12, 2024 1.560 1.560 1.460 1.510 13,713 -0.05(-3.20%)
Apr 11, 2024 1.620 1.630 1.550 1.560 6,865 -0.08(-4.88%)
Apr 10, 2024 1.689 1.689 1.640 1.640 2,890 -0.02(-1.03%)
Apr 09, 2024 1.650 1.696 1.640 1.657 6,018 -0.02(-1.37%)
Apr 08, 2024 1.700 1.715 1.660 1.680 13,802 -0.07(-4.00%)
Apr 05, 2024 1.770 1.770 1.680 1.750 7,232 +0.04(+2.34%)
Apr 04, 2024 1.710 1.736 1.700 1.710 3,666 -0.02(-1.16%)
Apr 03, 2024 1.760 1.760 1.730 1.730 7,841 -0.03(-1.70%)
Apr 02, 2024 1.730 1.770 1.690 1.760 13,030 +0.03(+1.73%)
Apr 01, 2024 1.680 1.760 1.670 1.730 3,787 +0.05(+2.98%)
Mar 28, 2024 1.740 1.740 1.670 1.680 14,918 -0.03(-1.75%)
Mar 27, 2024 1.790 1.800 1.692 1.710 6,749 -0.04(-2.29%)
Mar 26, 2024 1.750 1.780 1.650 1.750 7,815 +0.01(+0.57%)
Mar 25, 2024 1.660 1.850 1.660 1.740 51,279 +0.03(+1.75%)
Mar 22, 2024 1.730 1.730 1.660 1.710 16,059 +0.05(+3.01%)
Mar 21, 2024 1.640 1.700 1.620 1.660 5,750 +0.02(+1.22%)
Mar 20, 2024 1.620 1.640 1.610 1.640 6,532 +0.00(+0.00%)
Mar 19, 2024 1.660 1.696 1.620 1.640 7,633 -0.03(-1.80%)
Mar 18, 2024 1.700 1.720 1.630 1.670 10,809 -0.06(-3.47%)
Mar 15, 2024 1.710 1.730 1.663 1.730 3,181 +0.04(+2.37%)
Mar 14, 2024 1.660 1.690 1.624 1.690 6,607 +0.03(+1.81%)
Mar 13, 2024 1.640 1.730 1.630 1.660 5,708 -0.03(-1.78%)
Mar 12, 2024 1.723 1.730 1.650 1.690 7,665 -0.04(-2.05%)
Mar 11, 2024 1.720 1.725 1.690 1.725 7,388 +0.04(+2.40%)
Mar 08, 2024 1.730 1.730 1.662 1.685 8,811 -0.01(-0.88%)
Mar 07, 2024 1.657 1.710 1.657 1.700 3,657 -0.02(-1.16%)
Mar 06, 2024 1.750 1.750 1.700 1.720 3,087 -0.01(-0.58%)
Mar 05, 2024 1.690 1.730 1.660 1.730 11,372 +0.08(+4.84%)
Mar 04, 2024 1.740 1.740 1.650 1.650 7,083 -0.09(-5.17%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.