NEWS! FREE FOR 30 DAYS due to COVID-19 pandemic! Lets make money!

AEMD stock price (quote)

$1.31 -3.68% Thursday, 2nd Apr 2020

Close price at the end of the last trading day (Thursday, 2nd Apr 2020) of the AEMD stock was $1.31. This is 3.68% less than the trading day before Wednesday, 1st Apr 2020.

During the day the stock fluctuated 12.31% from a day low at $1.30 to a day high of $1.46.

AEMD Stock Price Summary

  • 30 day high of the AEMD stock price was $3.00 and low was $1.19.
  • 90 day high was $4.34 and low was $1.01.
  • 52 week high for Aethlon Medical - $6.89 and low - $0.20.
Thursday April 02, 2020 Change -3.68% Price $1.31
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Aethlon Medical prices

Date Open High Low Close Volume
2018-11-08 $1.15 $1.19 $1.08 $1.19 46699
2018-11-07 $1.14 $1.18 $1.02 $1.17 53204
2018-11-06 $1.16 $1.19 $1.15 $1.17 69759
2018-11-05 $1.15 $1.16 $1.11 $1.12 75191
2018-11-02 $1.08 $1.19 $1.08 $1.10 84256
2018-11-01 $1.05 $1.08 $1.04 $1.06 16116
2018-10-31 $1.03 $1.05 $1.02 $1.04 20135
2018-10-30 $1.01 $1.06 $1.00 $1.06 37745
2018-10-29 $1.05 $1.08 $1.01 $1.01 21559
2018-10-26 $1.03 $1.06 $1.00 $1.03 130050
2018-10-25 $1.03 $1.10 $1.03 $1.03 38881
2018-10-24 $1.03 $1.03 $1.00 $1.02 48009
2018-10-23 $1.03 $1.03 $1.02 $1.03 24396
2018-10-22 $1.05 $1.09 $1.03 $1.03 41170
2018-10-19 $1.10 $1.10 $1.05 $1.06 111176
2018-10-18 $1.09 $1.13 $1.07 $1.10 225031
2018-10-17 $1.15 $1.18 $1.09 $1.09 63185
2018-10-16 $1.14 $1.17 $1.14 $1.15 66348
2018-10-15 $1.16 $1.17 $1.09 $1.14 171857
2018-10-12 $1.12 $1.16 $1.12 $1.16 13254
2018-10-11 $1.11 $1.17 $1.08 $1.12 41560
2018-10-10 $1.16 $1.18 $1.11 $1.11 52674
2018-10-09 $1.11 $1.19 $1.11 $1.11 20078
2018-10-08 $1.13 $1.17 $1.07 $1.08 77246
2018-10-05 $1.16 $1.19 $1.14 $1.14 51052
2018-10-04 $1.18 $1.18 $1.15 $1.16 23754
2018-10-03 $1.20 $1.20 $1.15 $1.18 64410
2018-10-02 $1.16 $1.20 $1.16 $1.19 40531
2018-10-01 $1.21 $1.21 $1.17 $1.17 27084
2018-09-28 $1.19 $1.20 $1.18 $1.18 19961
2018-09-27 $1.17 $1.20 $1.17 $1.17 33497
2018-09-26 $1.21 $1.22 $1.18 $1.20 19400
2018-09-25 $1.15 $1.22 $1.15 $1.19 60424
2018-09-24 $1.19 $1.24 $1.14 $1.18 123109
2018-09-21 $1.20 $1.24 $1.17 $1.18 92597
2018-09-20 $1.06 $1.20 $1.06 $1.19 180219
2018-09-19 $1.01 $1.12 $1.01 $1.06 119420
2018-09-18 $1.03 $1.04 $1.01 $1.04 259717
2018-09-17 $1.03 $1.03 $0.94 $1.03 128864
2018-09-14 $1.02 $1.03 $1.01 $1.01 54894
2018-09-13 $1.02 $1.02 $0.99 $1.00 34393
2018-09-12 $1.01 $1.03 $0.99 $1.01 16622
2018-09-11 $1.00 $1.04 $0.99 $1.01 51185
2018-09-10 $1.07 $1.07 $0.99 $1.01 67150
2018-09-07 $1.05 $1.05 $0.99 $1.02 122465
2018-09-06 $1.01 $1.06 $0.98 $1.05 207522
2018-09-05 $1.04 $1.05 $1.01 $1.02 55914
2018-09-04 $0.96 $1.02 $0.92 $1.02 57112
2018-08-31 $0.91 $1.01 $0.91 $0.97 73877
2018-08-30 $1.00 $1.02 $0.82 $0.93 320700

Live Stock Chat Need an answer NOW?

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 10 000+ 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