Today AEMD ranks # as HOLD CANDIDATE.
Today AEMD ranks # as HOLD CANDIDATE.

AEMD stock Aethlon Medical

AEMD stock
Aethlon Medical

AEMD stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the AEMD stock was $1.40.

During day the stock fluctuated 0.00% from a day low at $1.40 to a day high of $1.40.

30 day high of the AEMD stock price was $1.71 and low was $1.28.
90 day high was $1.74 and low was $1.00.
52 week high for the Aethlon Medical - $2.04 and low - $0.82.

Historical Aethlon Medical prices

Date Open High Low Close Volume
2019-01-22 $1.40 $1.40 $1.40 $1.40 0
2019-01-18 $1.44 $1.45 $1.36 $1.40 26489
2019-01-17 $1.32 $1.41 $1.31 $1.40 143253
2019-01-16 $1.32 $1.39 $1.30 $1.30 42040
2019-01-15 $1.30 $1.36 $1.28 $1.30 131767
2019-01-14 $1.39 $1.39 $1.32 $1.32 46376
2019-01-11 $1.42 $1.43 $1.35 $1.36 88500
2019-01-10 $1.50 $1.50 $1.40 $1.41 58592
2019-01-09 $1.50 $1.52 $1.43 $1.52 38566
2019-01-08 $1.50 $1.53 $1.47 $1.50 76418
2019-01-07 $1.46 $1.51 $1.42 $1.51 51829
2019-01-04 $1.50 $1.51 $1.46 $1.48 113260
2019-01-03 $1.54 $1.57 $1.41 $1.49 134509
2019-01-02 $1.71 $1.71 $1.50 $1.58 227727
2018-12-31 $1.53 $1.71 $1.50 $1.66 461350
2018-12-28 $1.36 $1.64 $1.36 $1.52 518010
2018-12-27 $1.33 $1.40 $1.33 $1.37 129956
2018-12-26 $1.32 $1.39 $1.32 $1.35 105533
2018-12-24 $1.30 $1.34 $1.28 $1.33 17267
2018-12-21 $1.30 $1.35 $1.26 $1.32 125852
2018-12-20 $1.30 $1.34 $1.25 $1.30 86464
2018-12-19 $1.32 $1.41 $1.28 $1.30 152257
2018-12-18 $1.35 $1.41 $1.27 $1.32 172906
2018-12-17 $1.30 $1.33 $1.29 $1.32 47558
2018-12-14 $1.26 $1.35 $1.26 $1.33 102008
2018-12-13 $1.28 $1.34 $1.22 $1.28 172473
2018-12-12 $1.27 $1.33 $1.24 $1.30 104126
2018-12-11 $1.26 $1.29 $1.23 $1.27 138923
2018-12-10 $1.25 $1.25 $1.21 $1.25 84627
2018-12-07 $1.29 $1.29 $1.22 $1.26 229337
2018-12-06 $1.27 $1.32 $1.26 $1.31 117641
2018-12-04 $1.31 $1.35 $1.25 $1.30 201480
2018-12-03 $1.30 $1.36 $1.25 $1.31 298726
2018-11-30 $1.25 $1.30 $1.23 $1.26 404807
2018-11-29 $1.36 $1.36 $1.12 $1.26 1109333
2018-11-28 $1.49 $1.62 $1.40 $1.40 1511364
2018-11-27 $1.63 $1.74 $1.29 $1.47 11016857
2018-11-26 $1.22 $1.25 $1.15 $1.17 51581
2018-11-23 $1.24 $1.25 $1.19 $1.25 20827
2018-11-21 $1.20 $1.25 $1.15 $1.23 92262
2018-11-20 $1.15 $1.24 $1.15 $1.24 8878
2018-11-19 $1.20 $1.25 $1.15 $1.18 46006
2018-11-16 $1.23 $1.25 $1.18 $1.18 106608
2018-11-15 $1.20 $1.24 $1.20 $1.24 36680
2018-11-14 $1.20 $1.22 $1.19 $1.21 72282
2018-11-13 $1.18 $1.20 $1.18 $1.19 37066
2018-11-12 $1.18 $1.20 $1.16 $1.16 5477
2018-11-09 $1.18 $1.23 $1.17 $1.17 67343
2018-11-08 $1.15 $1.19 $1.08 $1.19 46699
2018-11-07 $1.14 $1.18 $1.02 $1.17 53200

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank