Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.3984 +0.0033 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4000 0.4151 0.3936 0.3984 132,159 +0.00(+0.84%)
Nov 26, 2024 0.4000 0.4099 0.3933 0.3951 73,316 -0.01(-2.01%)
Nov 25, 2024 0.3940 0.4147 0.3919 0.4032 129,138 -0.00(-0.27%)
Nov 22, 2024 0.3900 0.4199 0.3770 0.4043 273,768 +0.02(+4.90%)
Nov 21, 2024 0.3830 0.3949 0.3800 0.3854 97,479 -0.00(-1.15%)
Nov 20, 2024 0.3885 0.3977 0.3801 0.3899 145,586 +0.00(+0.36%)
Nov 19, 2024 0.3880 0.4061 0.3700 0.3885 703,229 +0.00(+0.13%)
Nov 18, 2024 0.3993 0.3995 0.3812 0.3880 146,012 -0.01(-2.83%)
Nov 15, 2024 0.3865 0.4000 0.3692 0.3993 555,187 +0.00(+0.20%)
Nov 14, 2024 0.4000 0.4100 0.3700 0.3985 551,101 -0.01(-1.87%)
Nov 13, 2024 0.3892 0.4100 0.3850 0.4061 339,898 +0.01(+3.18%)
Nov 12, 2024 0.4200 0.4320 0.3821 0.3936 660,294 -0.03(-7.84%)
Nov 11, 2024 0.4340 0.4649 0.4100 0.4271 2,565,106 +0.02(+5.98%)
Nov 08, 2024 0.4000 0.4100 0.3850 0.4030 83,274 -0.00(-0.10%)
Nov 07, 2024 0.3927 0.4360 0.3809 0.4034 525,185 +0.01(+2.72%)
Nov 06, 2024 0.3850 0.3998 0.3737 0.3927 185,521 +0.01(+1.47%)
Nov 05, 2024 0.4043 0.4043 0.3804 0.3870 105,630 -0.01(-3.01%)
Nov 04, 2024 0.3915 0.4048 0.3889 0.3990 115,761 +0.01(+3.74%)
Nov 01, 2024 0.3859 0.3915 0.3720 0.3846 99,898 -0.00(-0.88%)
Oct 31, 2024 0.3967 0.3977 0.3812 0.3880 121,485 -0.01(-2.98%)
Oct 30, 2024 0.3825 0.4283 0.3775 0.3999 941,084 +0.01(+2.75%)
Oct 29, 2024 0.3794 0.3934 0.3780 0.3892 104,888 +0.01(+2.45%)
Oct 28, 2024 0.3900 0.3940 0.3762 0.3799 89,591 +0.00(+1.31%)
Oct 25, 2024 0.3900 0.3964 0.3750 0.3750 118,327 +0.01(+1.35%)
Oct 24, 2024 0.3911 0.3995 0.3625 0.3700 297,989 -0.03(-6.42%)
Oct 23, 2024 0.4100 0.4065 0.3901 0.3954 160,044 -0.01(-2.13%)
Oct 22, 2024 0.3900 0.4051 0.3910 0.4040 177,591 -0.00(-0.83%)
Oct 21, 2024 0.3900 0.4100 0.3778 0.4074 421,082 +0.03(+7.18%)
Oct 18, 2024 0.3698 0.3852 0.3600 0.3801 183,514 +0.00(+0.64%)
Oct 17, 2024 0.3900 0.3959 0.3751 0.3777 105,224 -0.01(-1.41%)
Oct 16, 2024 0.3775 0.3898 0.3710 0.3831 210,055 +0.01(+1.48%)
Oct 15, 2024 0.3850 0.3925 0.3700 0.3775 323,607 -0.02(-4.58%)
Oct 14, 2024 0.3900 0.4097 0.3800 0.3956 618,729 +0.00(+1.15%)
Oct 11, 2024 0.3865 0.4090 0.3865 0.3911 107,469 +0.01(+1.53%)
Oct 10, 2024 0.4000 0.4098 0.3822 0.3852 107,384 -0.01(-1.93%)
Oct 09, 2024 0.4000 0.4100 0.3772 0.3928 474,541 -0.00(-1.06%)
Oct 08, 2024 0.4270 0.4372 0.3891 0.3970 347,242 -0.03(-7.03%)
Oct 07, 2024 0.4400 0.4400 0.4176 0.4270 158,922 -0.01(-2.60%)
Oct 04, 2024 0.4400 0.4537 0.4200 0.4384 210,483 -0.00(-0.52%)
Oct 03, 2024 0.4199 0.4699 0.4100 0.4407 604,525 +0.01(+2.23%)
Oct 02, 2024 0.4410 0.4439 0.4215 0.4311 105,735 -0.02(-4.56%)
Oct 01, 2024 0.4524 0.4600 0.4185 0.4517 282,008 -0.01(-3.15%)
Sep 30, 2024 0.4741 0.4950 0.4500 0.4664 708,992 -0.01(-1.62%)
Sep 27, 2024 0.4258 0.4889 0.4106 0.4741 636,297 +0.04(+8.00%)
Sep 26, 2024 0.4100 0.4400 0.4000 0.4390 315,821 +0.02(+5.78%)
Sep 25, 2024 0.4310 0.4600 0.4060 0.4150 349,407 -0.02(-4.09%)
Sep 24, 2024 0.3995 0.4480 0.3900 0.4327 600,280 +0.01(+3.02%)
Sep 23, 2024 0.3600 0.4878 0.3300 0.4200 2,130,372 +0.06(+17.32%)
Sep 20, 2024 0.3920 0.4200 0.3545 0.3580 5,340,060 -0.03(-8.21%)
Sep 19, 2024 0.3790 0.4100 0.3615 0.3900 10,027,695 +0.03(+8.82%)
Sep 18, 2024 0.3800 0.3800 0.3500 0.3584 277,070 -0.02(-5.68%)
Sep 17, 2024 0.4000 0.4003 0.3750 0.3800 423,891 -0.01(-1.55%)
Sep 16, 2024 0.3810 0.4000 0.3810 0.3860 444,057 +0.00(+0.52%)
Sep 13, 2024 0.4031 0.4140 0.3822 0.3840 251,999 -0.01(-2.54%)
Sep 12, 2024 0.3770 0.4168 0.3770 0.3940 499,361 +0.02(+4.51%)
Sep 11, 2024 0.3800 0.4100 0.3586 0.3770 729,740 +0.01(+3.03%)
Sep 10, 2024 0.3711 0.3790 0.3575 0.3659 231,781 -0.01(-1.40%)
Sep 09, 2024 0.3600 0.3792 0.3418 0.3711 685,133 +0.02(+6.73%)
Sep 06, 2024 0.3751 0.3999 0.3400 0.3477 386,969 -0.03(-8.52%)
Sep 05, 2024 0.3567 0.4000 0.3400 0.3801 423,751 +0.04(+10.82%)
Sep 04, 2024 0.3656 0.3656 0.3316 0.3430 312,013 -0.01(-2.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.