AEMD stock price (quote)

$2.66 -9.44% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AEMD stock was $2.66. This is 9.44% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 10.26% from a day low at $2.63 to a day high of $2.90.

Quick summary:

  • 30 day high of the AEMD stock price was $5.02 and low was $2.63.
  • 90 day high was $6.89 and low was $0.23.
  • 52 week high for Aethlon Medical - $6.89 and low - $0.20.
Tuesday November 19, 2019 Change -9.44% Price $2.66
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Aethlon Medical prices

Date Open High Low Close Volume
2019-11-19 $2.84 $2.90 $2.63 $2.66 11198
2019-11-18 $3.05 $3.30 $2.92 $2.94 8119
2019-11-15 $3.27 $3.29 $3.11 $3.18 14115
2019-11-14 $3.44 $3.56 $3.11 $3.30 5971
2019-11-13 $3.43 $3.78 $3.10 $3.42 14184
2019-11-12 $3.71 $3.71 $3.30 $3.60 4426
2019-11-11 $3.49 $3.78 $3.32 $3.35 4390
2019-11-08 $3.41 $3.50 $3.06 $3.35 8576
2019-11-07 $3.60 $3.66 $3.40 $3.40 11145
2019-11-06 $3.67 $3.74 $3.53 $3.62 6835
2019-11-05 $3.65 $3.91 $3.42 $3.70 11874
2019-11-04 $3.87 $4.06 $3.45 $3.66 32402
2019-11-01 $4.45 $4.45 $3.90 $4.05 29850
2019-10-31 $3.92 $4.50 $3.80 $4.50 7333
2019-10-30 $3.92 $4.07 $3.35 $4.00 28594
2019-10-29 $4.46 $4.86 $3.90 $3.95 59116
2019-10-28 $4.50 $4.78 $4.50 $4.67 15862
2019-10-25 $4.67 $4.73 $4.25 $4.49 12988
2019-10-24 $3.91 $4.48 $3.66 $4.34 34761
2019-10-23 $3.92 $4.10 $3.91 $3.95 12031
2019-10-22 $4.60 $4.69 $3.80 $3.95 31483
2019-10-21 $5.02 $5.02 $4.29 $4.58 22618
2019-10-18 $4.55 $5.09 $4.47 $4.85 55797
2019-10-17 $4.58 $4.98 $4.30 $4.61 35773
2019-10-16 $4.11 $6.89 $4.11 $4.99 443161
2019-10-15 $3.59 $4.44 $3.55 $3.97 76775
2019-10-14 $0.28 $0.28 $0.23 $0.27 86814
2019-10-11 $0.25 $0.26 $0.24 $0.26 84551
2019-10-10 $0.25 $0.26 $0.24 $0.26 266882
2019-10-09 $0.25 $0.28 $0.25 $0.25 245206
2019-10-08 $0.31 $0.31 $0.23 $0.27 395156
2019-10-07 $0.30 $0.34 $0.27 $0.28 2314273
2019-10-04 $0.24 $0.27 $0.24 $0.25 62753
2019-10-03 $0.24 $0.25 $0.24 $0.24 36887
2019-10-02 $0.25 $0.28 $0.23 $0.24 58594
2019-10-01 $0.25 $0.27 $0.23 $0.24 109895
2019-09-30 $0.25 $0.25 $0.23 $0.23 43829
2019-09-27 $0.23 $0.26 $0.23 $0.25 58247
2019-09-26 $0.25 $0.26 $0.23 $0.24 118042
2019-09-25 $0.25 $0.29 $0.24 $0.26 92108
2019-09-24 $0.28 $0.31 $0.24 $0.26 589257
2019-09-23 $0.28 $0.30 $0.27 $0.27 65246
2019-09-20 $0.29 $0.29 $0.26 $0.29 68029
2019-09-19 $0.33 $0.33 $0.29 $0.29 63748
2019-09-18 $0.30 $0.31 $0.28 $0.29 95432
2019-09-17 $0.28 $0.30 $0.27 $0.29 210212
2019-09-16 $0.30 $0.31 $0.26 $0.27 507669
2019-09-13 $0.25 $0.31 $0.24 $0.26 519246
2019-09-12 $0.27 $0.27 $0.25 $0.25 36300
2019-09-11 $0.26 $0.27 $0.25 $0.26 89997
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT