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 )

1.503 -0.027 (-1.76%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 25, 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 (%)
May 28, 2021 1.750 1.784 1.720 1.740 52,739 -0.04(-2.25%)
May 27, 2021 1.750 1.800 1.750 1.780 66,458 +0.03(+1.71%)
May 26, 2021 1.740 1.760 1.700 1.750 28,091 +0.03(+1.74%)
May 25, 2021 1.680 1.810 1.680 1.720 62,439 +0.03(+1.78%)
May 24, 2021 1.780 1.780 1.680 1.690 31,240 -0.07(-3.98%)
May 21, 2021 1.670 1.800 1.670 1.760 160,568 +0.08(+4.76%)
May 20, 2021 1.710 1.710 1.662 1.680 40,850 -0.02(-1.18%)
May 19, 2021 1.720 1.754 1.660 1.700 27,963 -0.01(-0.58%)
May 18, 2021 1.620 1.720 1.620 1.710 53,271 +0.08(+4.91%)
May 17, 2021 1.600 1.670 1.590 1.630 60,640 +0.02(+1.24%)
May 14, 2021 1.550 1.690 1.530 1.610 141,427 +0.07(+4.55%)
May 13, 2021 1.690 1.690 1.450 1.540 250,016 -0.12(-7.23%)
May 12, 2021 1.660 1.700 1.601 1.660 117,678 -0.03(-1.78%)
May 11, 2021 1.600 1.710 1.600 1.690 98,163 +0.03(+1.81%)
May 10, 2021 1.700 1.740 1.600 1.660 122,586 -0.05(-2.92%)
May 07, 2021 1.690 1.780 1.675 1.710 71,183 +0.01(+0.59%)
May 06, 2021 1.720 1.734 1.670 1.700 92,206 -0.03(-1.73%)
May 05, 2021 1.820 1.820 1.730 1.730 35,046 -0.08(-4.42%)
May 04, 2021 1.840 1.840 1.730 1.810 91,161 +0.00(+0.00%)
May 03, 2021 1.820 1.840 1.780 1.810 45,723 -0.01(-0.55%)
Apr 30, 2021 1.840 1.850 1.755 1.820 115,700 +0.01(+0.55%)
Apr 29, 2021 1.850 1.881 1.810 1.810 69,535 -0.04(-2.16%)
Apr 28, 2021 1.900 1.910 1.840 1.850 56,856 -0.07(-3.65%)
Apr 27, 2021 1.930 1.930 1.870 1.920 39,413 +0.02(+1.05%)
Apr 26, 2021 1.910 1.930 1.870 1.900 39,521 -0.02(-1.04%)
Apr 23, 2021 1.890 1.950 1.800 1.920 40,600 +0.01(+0.52%)
Apr 22, 2021 1.870 2.000 1.840 1.910 336,357 +0.07(+3.80%)
Apr 21, 2021 1.700 1.880 1.700 1.840 64,777 +0.15(+8.88%)
Apr 20, 2021 1.870 1.880 1.670 1.690 266,313 -0.16(-8.65%)
Apr 19, 2021 1.780 1.890 1.780 1.850 135,642 +0.06(+3.35%)
Apr 16, 2021 1.830 1.830 1.770 1.790 126,000 -0.08(-4.28%)
Apr 15, 2021 1.990 1.990 1.860 1.870 80,212 -0.10(-5.08%)
Apr 14, 2021 1.860 1.990 1.840 1.970 43,434 +0.09(+4.79%)
Apr 13, 2021 1.880 1.930 1.780 1.880 129,902 -0.01(-0.53%)
Apr 12, 2021 2.020 2.050 1.840 1.890 250,696 -0.17(-8.25%)
Apr 09, 2021 2.120 2.150 2.050 2.060 108,300 -0.10(-4.63%)
Apr 08, 2021 2.110 2.190 2.110 2.160 171,684 +0.09(+4.35%)
Apr 07, 2021 2.080 2.130 2.030 2.070 129,685 -0.02(-0.96%)
Apr 06, 2021 2.190 2.190 2.090 2.090 39,490 -0.14(-6.28%)
Apr 05, 2021 2.130 2.230 2.090 2.230 147,642 +0.15(+7.21%)
Apr 01, 2021 2.030 2.120 2.020 2.080 76,000 +0.05(+2.46%)
Mar 31, 2021 2.030 2.060 2.000 2.030 192,474 +0.00(+0.00%)
Mar 30, 2021 2.030 2.150 1.970 2.030 362,926 -0.04(-1.93%)
Mar 29, 2021 2.080 2.150 2.010 2.070 376,689 -0.01(-0.48%)
Mar 26, 2021 2.050 2.090 1.960 2.080 182,500 +0.04(+1.96%)
Mar 25, 2021 1.900 2.050 1.860 2.040 166,595 +0.13(+6.81%)
Mar 24, 2021 2.020 2.030 1.900 1.910 208,737 -0.09(-4.50%)
Mar 23, 2021 2.120 2.120 2.000 2.000 156,873 -0.12(-5.66%)
Mar 22, 2021 2.210 2.263 2.110 2.120 141,530 -0.03(-1.40%)
Mar 19, 2021 2.140 2.296 2.130 2.150 299,000 +0.02(+0.94%)
Mar 18, 2021 2.240 2.300 2.110 2.130 83,357 -0.10(-4.48%)
Mar 17, 2021 2.260 2.340 2.200 2.230 109,239 -0.09(-3.88%)
Mar 16, 2021 2.360 2.390 2.250 2.320 234,920 -0.06(-2.52%)
Mar 15, 2021 2.320 2.400 2.290 2.380 211,679 +0.03(+1.28%)
Mar 12, 2021 2.430 2.430 2.210 2.350 396,100 +0.09(+3.98%)
Mar 11, 2021 2.220 2.380 2.170 2.260 368,816 +0.19(+9.18%)
Mar 10, 2021 2.220 2.240 2.060 2.070 178,419 -0.10(-4.61%)
Mar 09, 2021 1.980 2.180 1.980 2.170 212,913 +0.18(+9.05%)
Mar 08, 2021 1.900 2.080 1.830 1.990 445,261 +0.08(+4.19%)
Mar 05, 2021 1.980 2.050 1.680 1.910 322,500 -0.02(-1.04%)
Mar 04, 2021 2.150 2.190 1.750 1.930 492,352 -0.26(-11.87%)
Mar 03, 2021 2.270 2.270 2.130 2.190 176,774 -0.03(-1.35%)
Mar 02, 2021 2.350 2.350 2.220 2.220 162,060 -0.08(-3.48%)
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.