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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.530 1.530 1.460 1.460 32,335 -0.03(-2.01%)
Mar 30, 2022 1.510 1.520 1.450 1.490 55,594 +0.02(+1.36%)
Mar 29, 2022 1.440 1.500 1.410 1.470 55,684 +0.03(+2.08%)
Mar 28, 2022 1.480 1.480 1.400 1.440 53,888 -0.04(-2.70%)
Mar 25, 2022 1.480 1.510 1.470 1.480 50,487 +0.01(+0.68%)
Mar 24, 2022 1.570 1.570 1.450 1.470 66,431 -0.07(-4.55%)
Mar 23, 2022 1.500 1.550 1.470 1.540 36,313 +0.01(+0.65%)
Mar 22, 2022 1.470 1.540 1.425 1.530 41,975 +0.06(+4.08%)
Mar 21, 2022 1.540 1.540 1.430 1.470 37,102 -0.06(-3.92%)
Mar 18, 2022 1.470 1.550 1.400 1.530 96,764 +0.08(+5.52%)
Mar 17, 2022 1.330 1.460 1.330 1.450 88,849 +0.12(+9.02%)
Mar 16, 2022 1.260 1.340 1.260 1.330 54,458 +0.10(+8.13%)
Mar 15, 2022 1.190 1.260 1.174 1.230 53,538 +0.02(+1.65%)
Mar 14, 2022 1.270 1.270 1.170 1.210 74,456 -0.07(-5.47%)
Mar 11, 2022 1.340 1.340 1.210 1.280 61,727 -0.02(-1.54%)
Mar 10, 2022 1.190 1.310 1.148 1.300 162,157 +0.09(+7.44%)
Mar 09, 2022 1.240 1.240 1.200 1.210 72,226 +0.01(+0.83%)
Mar 08, 2022 1.140 1.240 1.120 1.200 91,819 +0.04(+3.45%)
Mar 07, 2022 1.200 1.290 1.140 1.160 116,544 -0.04(-3.33%)
Mar 04, 2022 1.280 1.300 1.200 1.200 66,771 -0.09(-6.98%)
Mar 03, 2022 1.349 1.350 1.280 1.290 61,888 -0.04(-3.01%)
Mar 02, 2022 1.310 1.350 1.290 1.330 37,068 +0.01(+0.76%)
Mar 01, 2022 1.330 1.380 1.310 1.320 52,271 +0.00(+0.00%)
Feb 28, 2022 1.350 1.370 1.310 1.320 28,046 -0.04(-2.94%)
Feb 25, 2022 1.410 1.380 1.340 1.360 67,768 -0.01(-0.73%)
Feb 24, 2022 1.190 1.390 1.140 1.370 127,063 +0.09(+7.03%)
Feb 23, 2022 1.350 1.360 1.280 1.280 40,824 -0.07(-5.19%)
Feb 22, 2022 1.400 1.420 1.320 1.350 65,214 -0.02(-1.46%)
Feb 18, 2022 1.370 0 +0.01(+0.74%)
Feb 17, 2022 1.380 1.410 1.330 1.360 65,107 -0.05(-3.55%)
Feb 16, 2022 1.400 1.440 1.380 1.410 39,986 -0.01(-0.70%)
Feb 15, 2022 1.350 1.440 1.321 1.420 209,036 +0.02(+1.43%)
Feb 14, 2022 1.490 1.490 1.340 1.400 179,915 -0.02(-1.41%)
Feb 11, 2022 1.450 1.450 1.410 1.420 76,317 +0.01(+0.71%)
Feb 10, 2022 1.400 1.464 1.400 1.410 90,719 -0.01(-0.70%)
Feb 09, 2022 1.550 1.550 1.400 1.420 124,934 -0.01(-0.70%)
Feb 08, 2022 1.420 1.450 1.420 1.430 46,509 -0.01(-0.69%)
Feb 07, 2022 1.470 1.500 1.420 1.440 23,336 +0.02(+1.41%)
Feb 04, 2022 1.410 1.490 1.400 1.420 24,602 -0.02(-1.39%)
Feb 03, 2022 1.450 1.440 32,064 -0.06(-4.00%)
Feb 02, 2022 1.510 1.548 1.470 1.500 55,486 -0.05(-3.23%)
Feb 01, 2022 1.450 1.590 1.450 1.550 58,787 +0.07(+4.73%)
Jan 31, 2022 1.420 1.480 53,341 +0.02(+1.37%)
Jan 28, 2022 1.480 1.480 1.360 1.460 132,123 +0.01(+0.69%)
Jan 27, 2022 1.590 1.600 1.320 1.450 222,355 -0.14(-8.81%)
Jan 26, 2022 1.670 1.690 1.540 1.590 189,756 -0.08(-4.79%)
Jan 25, 2022 1.630 1.700 1.600 1.670 44,410 +0.02(+1.21%)
Jan 24, 2022 1.570 1.650 1.450 1.650 227,119 +0.03(+1.85%)
Jan 21, 2022 1.650 1.720 1.560 1.620 101,045 -0.05(-2.99%)
Jan 20, 2022 1.710 1.750 1.670 1.670 79,661 -0.05(-2.91%)
Jan 19, 2022 1.720 1.760 1.700 1.720 47,128 -0.01(-0.58%)
Jan 18, 2022 1.820 1.820 1.720 1.730 77,365 -0.07(-3.89%)
Jan 14, 2022 1.800 0 +0.00(+0.00%)
Jan 13, 2022 1.810 1.850 1.800 1.800 58,778 -0.02(-1.10%)
Jan 12, 2022 1.870 1.870 1.800 1.820 56,703 -0.05(-2.67%)
Jan 11, 2022 1.790 1.880 1.780 1.870 123,341 +0.06(+3.31%)
Jan 10, 2022 1.770 1.870 1.740 1.810 109,413 -0.01(-0.55%)
Jan 07, 2022 1.720 1.840 1.690 1.820 118,299 +0.07(+4.00%)
Jan 06, 2022 1.860 1.900 1.730 1.750 264,487 -0.08(-4.37%)
Jan 05, 2022 1.900 1.940 1.810 1.830 106,973 -0.09(-4.69%)
Jan 04, 2022 1.950 1.990 1.860 1.920 97,827 -0.04(-2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.