Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Aethlon Medical (NQ: AEMD )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2500 0.2800 0.2500 0.2754 203,127 +0.02(+6.74%)
Dec 29, 2022 0.2590 0.2649 0.2501 0.2580 235,724 +0.01(+4.03%)
Dec 28, 2022 0.2500 0.2693 0.2415 0.2480 272,362 -0.00(-1.74%)
Dec 27, 2022 0.2500 0.2693 0.2500 0.2524 192,729 +0.00(+0.56%)
Dec 23, 2022 0.2760 0.2760 0.2500 0.2510 145,822 -0.00(-0.87%)
Dec 22, 2022 0.2900 0.2950 0.2250 0.2532 309,193 -0.04(-12.99%)
Dec 21, 2022 0.3000 0.3400 0.2900 0.2910 70,587 +0.00(+0.52%)
Dec 20, 2022 0.2811 0.3396 0.2730 0.2895 367,331 +0.02(+9.45%)
Dec 19, 2022 0.2725 0.3089 0.2645 0.2645 494,293 -0.00(-0.19%)
Dec 16, 2022 0.3300 0.3300 0.2650 0.2650 355,849 -0.04(-11.96%)
Dec 15, 2022 0.3500 0.3750 0.3010 0.3010 414,713 -0.03(-8.68%)
Dec 14, 2022 0.3852 0.3899 0.3296 0.3296 342,430 -0.06(-14.43%)
Dec 13, 2022 0.3625 0.4000 0.3625 0.3852 70,075 +0.02(+4.05%)
Dec 12, 2022 0.3660 0.3999 0.3660 0.3702 179,136 +0.00(+0.05%)
Dec 09, 2022 0.3852 0.4093 0.3600 0.3700 153,246 -0.02(-3.95%)
Dec 08, 2022 0.3800 0.4093 0.3800 0.3852 57,429 +0.00(+1.02%)
Dec 07, 2022 0.3931 0.4178 0.3800 0.3813 107,120 -0.02(-4.56%)
Dec 06, 2022 0.4000 0.4099 0.3950 0.3995 82,308 -0.01(-1.63%)
Dec 05, 2022 0.4100 0.4299 0.4000 0.4061 69,520 -0.02(-4.33%)
Dec 02, 2022 0.4500 0.4500 0.4210 0.4245 65,578 -0.01(-1.51%)
Dec 01, 2022 0.4180 0.4350 0.4102 0.4310 66,544 +0.01(+1.89%)
Nov 30, 2022 0.4171 0.4300 0.4100 0.4230 122,905 -0.01(-1.63%)
Nov 29, 2022 0.4400 0.4400 0.4002 0.4300 133,830 +0.00(+0.28%)
Nov 28, 2022 0.4000 0.4500 0.4000 0.4288 170,741 -0.00(-0.02%)
Nov 25, 2022 0.4400 0.4425 0.4240 0.4289 50,355 -0.01(-1.61%)
Nov 23, 2022 0.3960 0.4359 0.3931 0.4359 147,519 +0.03(+8.16%)
Nov 22, 2022 0.4010 0.4120 0.3900 0.4030 76,911 -0.00(-0.52%)
Nov 21, 2022 0.4100 0.4169 0.3979 0.4051 159,687 -0.01(-3.55%)
Nov 18, 2022 0.4300 0.4320 0.4106 0.4200 226,955 -0.02(-3.87%)
Nov 17, 2022 0.4200 0.4549 0.4200 0.4369 743,505 -0.01(-2.93%)
Nov 16, 2022 0.4430 0.4622 0.4100 0.4501 2,029,796 -0.00(-1.08%)
Nov 15, 2022 0.5000 0.5100 0.4500 0.4550 489,721 -0.04(-8.34%)
Nov 14, 2022 0.5000 0.5084 0.4850 0.4964 116,808 +0.00(+0.28%)
Nov 11, 2022 0.5100 0.5100 0.4779 0.4950 113,930 +0.02(+3.60%)
Nov 10, 2022 0.4700 0.5200 0.4700 0.4778 239,734 +0.01(+2.53%)
Nov 09, 2022 0.5013 0.5148 0.4600 0.4660 161,184 -0.04(-8.34%)
Nov 08, 2022 0.5095 0.5200 0.5000 0.5084 89,457 -0.00(-0.26%)
Nov 07, 2022 0.5200 0.5200 0.5006 0.5097 45,948 -0.00(-0.06%)
Nov 04, 2022 0.5074 0.5149 0.4902 0.5100 93,609 +0.00(+0.00%)
Nov 03, 2022 0.5100 0.5200 0.4900 0.5100 174,292 +0.03(+5.55%)
Nov 02, 2022 0.5100 0.5118 0.4801 0.4832 178,203 -0.03(-5.61%)
Nov 01, 2022 0.5000 0.5119 0.4897 0.5119 172,104 +0.02(+4.90%)
Oct 31, 2022 0.4977 0.5100 0.4850 0.4880 118,597 +0.00(+0.99%)
Oct 28, 2022 0.4970 0.4970 0.4627 0.4832 126,655 -0.01(-1.79%)
Oct 27, 2022 0.5000 0.5020 0.4840 0.4920 100,350 +0.01(+2.07%)
Oct 26, 2022 0.5198 0.5301 0.4800 0.4820 235,098 -0.04(-7.36%)
Oct 25, 2022 0.5000 0.5300 0.4901 0.5203 131,469 +0.02(+4.06%)
Oct 24, 2022 0.5885 0.5900 0.4900 0.5000 389,570 -0.08(-14.00%)
Oct 21, 2022 0.5928 0.6040 0.5701 0.5814 93,365 -0.02(-3.81%)
Oct 20, 2022 0.6209 0.6295 0.5750 0.6044 118,164 +0.02(+3.16%)
Oct 19, 2022 0.6000 0.5977 0.5780 0.5859 67,085 -0.01(-0.88%)
Oct 18, 2022 0.5900 0.6180 0.5900 0.5911 66,651 -0.00(-0.15%)
Oct 17, 2022 0.6000 0.6300 0.5800 0.5920 161,191 +0.02(+2.74%)
Oct 14, 2022 0.6400 0.6400 0.5761 0.5762 75,439 -0.04(-7.14%)
Oct 13, 2022 0.6200 0.6525 0.5818 0.6205 165,225 +0.02(+2.55%)
Oct 12, 2022 0.6216 0.6300 0.6000 0.6051 56,992 +0.01(+1.29%)
Oct 11, 2022 0.5900 0.6494 0.5800 0.5974 108,142 +0.01(+1.12%)
Oct 10, 2022 0.6400 0.6400 0.5810 0.5908 64,984 -0.04(-6.52%)
Oct 07, 2022 0.6500 0.6800 0.6320 0.6320 57,958 -0.03(-5.11%)
Oct 06, 2022 0.6800 0.6900 0.5800 0.6660 78,955 -0.01(-0.97%)
Oct 05, 2022 0.6900 0.6900 0.6700 0.6725 53,901 +0.00(+0.37%)
Oct 04, 2022 0.6400 0.6874 0.6286 0.6700 165,156 +0.03(+4.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.