AEMD stock price (quote)

$2.06 -25.36% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AEMD stock was $2.06. This is 25.36% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 12.90% from a day low at $1.86 to a day high of $2.10.

Quick summary:

  • 30 day high of the AEMD stock price was $3.40 and low was $0.76.
  • 90 day high was $5.02 and low was $0.76.
  • 52 week high for Aethlon Medical - $6.89 and low - $0.20.
Friday January 17, 2020 Change -25.36% Price $2.06
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Aethlon Medical prices

Date Open High Low Close Volume
2020-01-17 $1.99 $2.10 $1.86 $2.06 4555631
2020-01-16 $1.79 $3.40 $1.79 $2.76 12684291
2020-01-15 $1.72 $1.77 $1.55 $1.75 462593
2020-01-14 $1.75 $1.75 $1.42 $1.69 1949556
2020-01-13 $1.31 $1.99 $1.30 $1.88 5172572
2020-01-10 $1.25 $1.27 $1.16 $1.24 550332
2020-01-09 $1.25 $1.32 $1.15 $1.24 614060
2020-01-08 $1.12 $1.36 $1.11 $1.24 1947885
2020-01-07 $1.11 $1.18 $1.09 $1.15 313660
2020-01-06 $1.19 $1.19 $1.01 $1.12 566602
2020-01-03 $1.15 $1.20 $1.07 $1.15 913640
2020-01-02 $0.97 $1.30 $0.96 $1.25 3185433
2019-12-31 $0.90 $0.97 $0.89 $0.96 472836
2019-12-30 $0.94 $0.94 $0.86 $0.94 421333
2019-12-27 $0.83 $0.93 $0.82 $0.92 725144
2019-12-26 $0.86 $0.86 $0.81 $0.84 168545
2019-12-24 $0.86 $0.88 $0.83 $0.84 113887
2019-12-23 $0.86 $0.88 $0.81 $0.86 233665
2019-12-20 $0.85 $0.86 $0.76 $0.84 611086
2019-12-19 $0.89 $0.89 $0.83 $0.85 391245
2019-12-18 $0.93 $0.96 $0.88 $0.89 406796
2019-12-17 $1.00 $1.00 $0.88 $0.89 598473
2019-12-16 $1.05 $1.05 $0.95 $0.96 800728
2019-12-13 $1.12 $1.12 $1.00 $1.04 3322279
2019-12-12 $2.47 $2.47 $1.83 $1.99 238420
2019-12-11 $2.50 $2.86 $2.26 $2.46 244158
2019-12-10 $2.71 $3.03 $2.57 $2.96 89414
2019-12-09 $2.61 $2.95 $2.25 $2.71 35274
2019-12-06 $2.70 $3.04 $2.45 $2.63 49362
2019-12-05 $2.42 $2.90 $2.26 $2.90 71554
2019-12-04 $2.33 $2.55 $2.25 $2.42 22958
2019-12-03 $2.50 $2.68 $2.34 $2.46 24772
2019-12-02 $2.95 $2.95 $2.32 $2.42 51485
2019-11-29 $2.99 $2.99 $2.58 $2.90 30748
2019-11-27 $2.19 $2.59 $2.10 $2.58 46068
2019-11-26 $2.16 $2.20 $2.05 $2.20 34934
2019-11-25 $2.49 $2.49 $2.16 $2.26 19842
2019-11-22 $2.71 $2.79 $2.41 $2.50 21706
2019-11-21 $3.25 $3.25 $2.70 $2.83 4055
2019-11-20 $2.79 $3.46 $2.61 $3.00 30422
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT