Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aethlon Medical (NQ: AEMD )

0.4030 -0.0004 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	0.4000	0.4100	0.3850	0.4030	82,803	-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	210,462	-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	443,987	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aethlon Medical (NQ: AEMD )

Historical Prices