VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

AEMD stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AEMD stock price was $0.33 and low was $0.20.
  • 90 day high was $0.60 and low was $0.20.
  • 52 week high for Aethlon Medical - $1.74 and low - $0.20.

Historical Aethlon Medical prices

Date Open High Low Close Volume
2019-08-22 $0.26 $0.27 $0.26 $0.26 33432
2019-08-21 $0.26 $0.26 $0.25 $0.26 31041
2019-08-20 $0.25 $0.27 $0.25 $0.26 39162
2019-08-19 $0.28 $0.28 $0.25 $0.26 25095
2019-08-16 $0.26 $0.28 $0.25 $0.28 24990
2019-08-15 $0.28 $0.28 $0.23 $0.26 97336
2019-08-14 $0.25 $0.28 $0.24 $0.26 115979
2019-08-13 $0.23 $0.25 $0.22 $0.23 50948
2019-08-12 $0.25 $0.26 $0.22 $0.24 96789
2019-08-09 $0.27 $0.28 $0.25 $0.26 11888
2019-08-08 $0.28 $0.28 $0.24 $0.28 58506
2019-08-07 $0.24 $0.27 $0.23 $0.26 175200
2019-08-06 $0.23 $0.24 $0.22 $0.24 67556
2019-08-05 $0.23 $0.24 $0.22 $0.22 40972
2019-08-02 $0.25 $0.25 $0.22 $0.23 63612
2019-08-01 $0.23 $0.25 $0.21 $0.23 85879
2019-07-31 $0.25 $0.25 $0.20 $0.22 269465
2019-07-30 $0.27 $0.27 $0.22 $0.25 229232
2019-07-29 $0.28 $0.29 $0.26 $0.26 108718
2019-07-26 $0.31 $0.31 $0.21 $0.30 40531
2019-07-25 $0.31 $0.31 $0.27 $0.30 93696
2019-07-24 $0.32 $0.32 $0.31 $0.31 29507
2019-07-23 $0.31 $0.33 $0.30 $0.31 96064
2019-07-22 $0.31 $0.33 $0.31 $0.32 37071
2019-07-19 $0.33 $0.33 $0.30 $0.30 197146
2019-07-18 $0.32 $0.33 $0.31 $0.32 120049
2019-07-17 $0.33 $0.35 $0.31 $0.32 816846
2019-07-16 $0.31 $0.34 $0.30 $0.32 246444
2019-07-15 $0.33 $0.34 $0.30 $0.32 433250
2019-07-12 $0.33 $0.35 $0.33 $0.33 61963
2019-07-11 $0.34 $0.37 $0.33 $0.34 407902
2019-07-10 $0.35 $0.36 $0.32 $0.35 164020
2019-07-09 $0.37 $0.37 $0.36 $0.37 125778
2019-07-08 $0.35 $0.40 $0.35 $0.37 124730
2019-07-05 $0.35 $0.38 $0.35 $0.38 442763
2019-07-03 $0.37 $0.40 $0.36 $0.39 383868
2019-07-02 $0.60 $0.60 $0.41 $0.43 4478697
2019-07-01 $0.38 $0.44 $0.38 $0.44 798264
2019-06-28 $0.37 $0.37 $0.31 $0.37 133789
2019-06-27 $0.36 $0.36 $0.35 $0.35 57105
2019-06-26 $0.36 $0.37 $0.35 $0.36 42726
2019-06-25 $0.37 $0.37 $0.35 $0.36 33909
2019-06-24 $0.37 $0.37 $0.35 $0.37 45035
2019-06-21 $0.35 $0.37 $0.35 $0.35 45751
2019-06-20 $0.36 $0.36 $0.34 $0.36 56970
2019-06-19 $0.36 $0.37 $0.34 $0.37 52016
2019-06-18 $0.33 $0.36 $0.33 $0.35 85702
2019-06-17 $0.33 $0.35 $0.33 $0.34 39038
2019-06-14 $0.34 $0.35 $0.33 $0.33 37228
2019-06-13 $0.35 $0.35 $0.31 $0.33 72041

Will AEMD stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT