Aethlon Medical, Inc. Common Stock Historical Stock Prices

AEMD 
$4.8
*  
0.15
3.23%
Get AEMD Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading AEMD now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.64 4.88 4.69 4.80 31,382
12/07/2016 4.69 4.88 4.69 4.8 31,382
12/06/2016 4.67 4.6899 4.64 4.65 4,173
12/05/2016 4.65 4.69 4.65 4.67 5,033
12/02/2016 4.58 4.7 4.54 4.66 96,043
12/01/2016 4.6133 4.6133 4.54 4.58 8,892
11/30/2016 4.7093 4.7093 4.65 4.68 5,277
11/29/2016 4.65 4.7856 4.65 4.7 2,662
11/28/2016 4.61 4.73 4.61 4.63 14,958
11/25/2016 4.54 4.6876 4.5168 4.6876 4,708
11/23/2016 4.62 4.75 4.601 4.69 3,842
11/22/2016 4.67 4.9 4.52 4.65 37,321
11/21/2016 4.7387 4.7387 4.51 4.71 37,658
11/18/2016 4.54 4.66 4.5 4.66 10,572
11/17/2016 4.65 4.7022 4.42 4.51 18,460
11/16/2016 5.1547 5.1547 4.61 4.6399 18,580
11/15/2016 5.09 5.17 5.06 5.099 35,015
11/14/2016 4.91 5.17 4.91 5.14 36,134
11/11/2016 4.95 4.95 4.78 4.95 24,961
11/10/2016 4.74 4.92 4.6547 4.9167 30,887
11/09/2016 4.54 4.749 4.5146 4.72 19,854
11/08/2016 4.663 4.69 4.5055 4.6 25,299
11/07/2016 4.73 4.73 4.58 4.61 15,969
11/04/2016 4.5511 4.8199 4.5511 4.67 9,906
11/03/2016 4.855 4.855 4.67 4.68 13,402
11/02/2016 4.78 4.85 4.72 4.8 42,190
11/01/2016 4.8 4.8 4.51 4.74 50,465
10/31/2016 4.64 4.8242 4.52 4.76 3,057
10/28/2016 4.72 4.73 4.5789 4.73 10,244
10/27/2016 4.874 4.874 4.5646 4.7 4,421
10/26/2016 4.9 4.926 4.53 4.55 5,278
10/25/2016 4.52 4.788 4.52 4.66 6,875
10/24/2016 4.3987 4.7 4.3987 4.7 19,571
10/21/2016 4.71 4.79 4.512 4.79 24,062
10/20/2016 4.53 4.65 4.38 4.6399 18,041
10/19/2016 4.586 4.69 4.32 4.56 16,705
10/18/2016 4.55 4.57 4.25 4.56 35,125
10/17/2016 4.69 4.69 4.47 4.5299 13,234
10/14/2016 4.93 5.01 4.68 4.75 34,333
10/13/2016 5.18 5.18 4.34 4.82 49,591
10/12/2016 4.79 4.82 4.7 4.7286 12,112
10/11/2016 4.86 4.8898 4.59 4.75 22,765
10/10/2016 4.84 4.94 4.77 4.89 9,291
10/07/2016 4.871 4.89 4.82 4.87 5,346
10/06/2016 4.8996 4.9265 4.8501 4.9 4,690
10/05/2016 4.9584 4.959 4.71 4.9585 6,647
10/04/2016 4.84 5.1 4.84 4.9 15,873
10/03/2016 4.95 5.0887 4.95 4.96 16,176
09/30/2016 5 5.1095 4.87 5.02 64,506
09/29/2016 4.8404 5.11 4.66 4.9301 40,545
09/28/2016 4.9 5.01 4.79 4.89 9,276
09/27/2016 5.07 5.4 4.73 5.04 132,258
09/26/2016 5.06 5.18 4.8901 4.96 12,115
09/23/2016 4.8 5.12 4.8 5.11 35,429
09/22/2016 4.72 4.94 4.712 4.78 18,567
09/21/2016 4.83 4.89 4.59 4.8195 21,772
09/20/2016 4.85 4.85 4.77 4.77 3,220
09/19/2016 4.879 4.89 4.8 4.83 6,179
09/16/2016 4.7 4.9 4.6401 4.77 10,472
09/15/2016 4.6954 4.75 4.62 4.75 9,512
09/14/2016 4.83 4.83 4.64 4.7699 14,702
09/13/2016 4.94 4.94 4.77 4.83 24,166
09/12/2016 4.8 4.9899 4.72 4.9 14,642
09/09/2016 4.75 4.9446 4.19 4.8 65,414
09/08/2016 4.96 4.96 4.75 4.89 19,068
09/07/2016 5.4 5.4 4.6 4.91 59,613
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?