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 )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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 31, 2023 0.3200 0.3240 0.3011 0.3037 141,654 -0.01(-3.71%)
May 30, 2023 0.3050 0.3300 0.3050 0.3154 282,361 +0.01(+1.61%)
May 26, 2023 0.3049 0.3200 0.3000 0.3104 133,425 +0.01(+5.01%)
May 25, 2023 0.3163 0.3165 0.2901 0.2956 367,681 -0.02(-6.40%)
May 24, 2023 0.3174 0.3183 0.3100 0.3158 172,827 -0.01(-2.32%)
May 23, 2023 0.3202 0.3498 0.3051 0.3233 248,078 +0.00(+0.15%)
May 22, 2023 0.3100 0.3349 0.3100 0.3228 148,093 +0.01(+3.30%)
May 19, 2023 0.3150 0.3180 0.3061 0.3125 160,065 +0.00(+0.35%)
May 18, 2023 0.3159 0.3248 0.3105 0.3114 134,590 +0.00(+0.35%)
May 17, 2023 0.3100 0.3198 0.3100 0.3103 124,351 -0.01(-1.83%)
May 16, 2023 0.3371 0.3374 0.3143 0.3161 257,009 -0.01(-3.72%)
May 15, 2023 0.3137 0.3300 0.3137 0.3283 74,520 +0.01(+2.53%)
May 12, 2023 0.3222 0.3249 0.3101 0.3202 141,287 +0.01(+2.23%)
May 11, 2023 0.3358 0.3477 0.3101 0.3132 253,139 -0.03(-8.63%)
May 10, 2023 0.3383 0.3511 0.3357 0.3428 158,048 -0.02(-4.78%)
May 09, 2023 0.3677 0.3747 0.3401 0.3600 273,293 +0.01(+1.47%)
May 08, 2023 0.3374 0.3747 0.3320 0.3548 342,145 +0.02(+7.03%)
May 05, 2023 0.3200 0.3366 0.3150 0.3315 316,477 +0.01(+3.92%)
May 04, 2023 0.3428 0.3428 0.3105 0.3190 201,321 -0.02(-6.94%)
May 03, 2023 0.3250 0.3495 0.3250 0.3428 173,939 +0.02(+5.28%)
May 02, 2023 0.3524 0.3600 0.3121 0.3256 494,797 -0.04(-10.38%)
May 01, 2023 0.3726 0.3849 0.3512 0.3633 422,079 -0.02(-4.85%)
Apr 28, 2023 0.4000 0.4000 0.3601 0.3818 479,255 -0.02(-3.78%)
Apr 27, 2023 0.4198 0.4198 0.3900 0.3968 339,342 +0.00(+0.53%)
Apr 26, 2023 0.4400 0.4375 0.3830 0.3947 905,898 -0.06(-12.29%)
Apr 25, 2023 0.4300 0.4808 0.4143 0.4500 1,568,075 -0.08(-14.77%)
Apr 24, 2023 0.5700 0.5917 0.4810 0.5280 2,980,467 -0.08(-13.44%)
Apr 21, 2023 0.6600 0.6700 0.5610 0.6100 7,025,213 +0.02(+3.39%)
Apr 20, 2023 0.4074 0.7200 0.4074 0.5900 33,795,664 +0.17(+40.48%)
Apr 19, 2023 0.4100 0.4299 0.3970 0.4200 139,301 +0.02(+6.01%)
Apr 18, 2023 0.3850 0.4099 0.3850 0.3962 81,307 +0.01(+2.83%)
Apr 17, 2023 0.3800 0.4000 0.3663 0.3853 125,615 -0.01(-3.65%)
Apr 14, 2023 0.3806 0.4000 0.3798 0.3999 84,613 +0.02(+5.35%)
Apr 13, 2023 0.3750 0.4000 0.3750 0.3796 49,447 -0.00(-0.89%)
Apr 12, 2023 0.3800 0.3930 0.3760 0.3830 38,797 +0.00(+0.79%)
Apr 11, 2023 0.4000 0.4000 0.3800 0.3800 38,436 +0.00(+0.61%)
Apr 10, 2023 0.3800 0.3958 0.3760 0.3777 48,192 -0.00(-0.61%)
Apr 06, 2023 0.3801 0.3913 0.3750 0.3800 51,976 -0.01(-2.06%)
Apr 05, 2023 0.3750 0.3982 0.3750 0.3880 35,882 +0.00(+0.52%)
Apr 04, 2023 0.3850 0.4002 0.3850 0.3860 71,684 +0.00(+0.26%)
Apr 03, 2023 0.3700 0.3850 0.3710 0.3850 31,321 +0.00(+0.65%)
Mar 31, 2023 0.3735 0.3850 0.3727 0.3825 24,853 +0.00(+1.03%)
Mar 30, 2023 0.3900 0.3900 0.3750 0.3786 66,346 +0.00(+0.50%)
Mar 29, 2023 0.3700 0.3900 0.3700 0.3767 32,924 -0.00(-0.87%)
Mar 28, 2023 0.3999 0.4000 0.3701 0.3800 31,538 -0.01(-2.56%)
Mar 27, 2023 0.3738 0.3900 0.3601 0.3900 56,443 +0.01(+2.63%)
Mar 24, 2023 0.3979 0.3979 0.3650 0.3800 29,151 +0.01(+2.40%)
Mar 23, 2023 0.3999 0.3999 0.3600 0.3711 56,616 -0.02(-4.85%)
Mar 22, 2023 0.3852 0.4100 0.3595 0.3900 64,325 +0.00(+1.25%)
Mar 21, 2023 0.3600 0.4181 0.3600 0.3852 124,270 +0.02(+5.04%)
Mar 20, 2023 0.3783 0.3910 0.3518 0.3667 98,221 -0.02(-5.97%)
Mar 17, 2023 0.4200 0.4200 0.3774 0.3900 214,145 -0.02(-3.92%)
Mar 16, 2023 0.4000 0.4300 0.3751 0.4059 79,073 +0.02(+5.16%)
Mar 15, 2023 0.3900 0.4191 0.3750 0.3860 58,823 -0.01(-2.28%)
Mar 14, 2023 0.3750 0.4300 0.3750 0.3950 85,086 +0.01(+1.31%)
Mar 13, 2023 0.4020 0.4022 0.3701 0.3899 160,720 -0.02(-3.73%)
Mar 10, 2023 0.4268 0.4481 0.4020 0.4050 114,807 -0.03(-7.95%)
Mar 09, 2023 0.4500 0.4900 0.4400 0.4400 229,186 -0.03(-6.28%)
Mar 08, 2023 0.5000 0.5000 0.4591 0.4695 91,937 -0.02(-4.05%)
Mar 07, 2023 0.4800 0.5000 0.4780 0.4893 116,130 +0.01(+2.30%)
Mar 06, 2023 0.4676 0.4921 0.4650 0.4783 57,094 -0.01(-1.50%)
Mar 03, 2023 0.4700 0.4900 0.4600 0.4856 24,251 +0.01(+2.82%)
Mar 02, 2023 0.4700 0.4900 0.4601 0.4723 74,760 -0.00(-0.61%)
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.