Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aethlon Medical (NQ: AEMD )

0.3880 -0.0119 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 762.00 763.50 714.00 762.00 105 +4.50(+0.59%)
May 27, 2016 717.00 757.50 757.50 757.50 120 +40.50(+5.65%)
May 26, 2016 735.00 735.00 715.50 717.00 24 -24.00(-3.24%)
May 25, 2016 717.00 741.00 700.51 741.00 173 +31.50(+4.44%)
May 24, 2016 706.50 732.00 705.88 709.50 44 -4.50(-0.63%)
May 23, 2016 714.00 718.05 697.50 714.00 109 +7.50(+1.06%)
May 20, 2016 709.50 735.00 688.50 706.50 141 -1.50(-0.21%)
May 19, 2016 712.50 712.50 682.53 708.00 34 +1.50(+0.21%)
May 18, 2016 700.50 728.99 700.50 706.50 134 +10.50(+1.51%)
May 17, 2016 714.00 715.41 685.50 696.00 291 -12.00(-1.69%)
May 16, 2016 726.00 762.75 691.51 708.00 181 -22.50(-3.08%)
May 13, 2016 751.50 757.50 729.00 730.50 162 -9.00(-1.22%)
May 12, 2016 742.50 757.50 739.50 739.50 152 -3.00(-0.40%)
May 11, 2016 758.99 766.50 742.50 742.50 183 -21.00(-2.75%)
May 10, 2016 750.00 799.50 739.50 763.50 211 +6.00(+0.79%)
May 09, 2016 744.54 767.91 744.54 757.50 110 +13.50(+1.81%)
May 06, 2016 746.75 746.75 738.00 744.00 48 +4.49(+0.61%)
May 05, 2016 756.00 763.50 730.51 739.51 163 -20.99(-2.76%)
May 04, 2016 780.00 808.49 750.00 760.50 146 -4.50(-0.59%)
May 03, 2016 778.50 792.00 750.00 765.00 42 -9.00(-1.16%)
May 02, 2016 715.50 849.08 712.50 774.00 621 +45.00(+6.17%)
Apr 29, 2016 733.50 800.80 720.75 729.00 182 +6.00(+0.83%)
Apr 28, 2016 826.50 847.50 721.50 723.00 261 -103.50(-12.52%)
Apr 27, 2016 832.50 858.00 823.50 826.50 41 -15.00(-1.78%)
Apr 26, 2016 883.50 883.50 825.00 841.50 92 -6.00(-0.71%)
Apr 25, 2016 823.50 861.00 823.50 847.50 60 +24.00(+2.91%)
Apr 22, 2016 837.36 840.00 823.50 823.50 112 -6.75(-0.81%)
Apr 21, 2016 834.00 838.50 825.00 830.25 123 -9.75(-1.16%)
Apr 20, 2016 826.50 868.42 826.50 840.00 96 +0.00(+0.00%)
Apr 19, 2016 884.94 884.94 838.50 840.00 79 +6.00(+0.72%)
Apr 18, 2016 826.50 888.00 826.50 834.00 103 +9.00(+1.09%)
Apr 15, 2016 828.45 843.00 825.00 825.00 94 -6.00(-0.72%)
Apr 14, 2016 837.84 838.50 826.50 831.00 144 -9.00(-1.07%)
Apr 13, 2016 826.50 853.50 826.50 840.00 49 -6.00(-0.71%)
Apr 12, 2016 832.50 882.00 825.00 846.00 163 -24.00(-2.76%)
Apr 11, 2016 864.01 885.00 864.01 870.00 121 -4.50(-0.51%)
Apr 08, 2016 862.50 889.42 843.03 874.50 109 -13.50(-1.52%)
Apr 07, 2016 829.50 896.48 829.50 888.00 212 +51.00(+6.09%)
Apr 06, 2016 874.50 900.00 808.50 837.00 122 -19.50(-2.28%)
Apr 05, 2016 886.50 934.17 856.50 856.50 161 -27.00(-3.06%)
Apr 04, 2016 855.00 898.50 855.00 883.50 175 +34.50(+4.06%)
Apr 01, 2016 818.40 870.00 818.40 849.00 135 +45.00(+5.60%)
Mar 31, 2016 853.49 853.49 802.50 804.00 63 +6.00(+0.75%)
Mar 30, 2016 769.50 853.08 769.50 798.00 245 +39.00(+5.14%)
Mar 29, 2016 778.50 786.00 751.50 759.00 116 -27.00(-3.44%)
Mar 28, 2016 786.00 789.00 772.50 786.00 28 -4.50(-0.57%)
Mar 24, 2016 805.50 790.50 790.50 790.50 49 -21.00(-2.59%)
Mar 23, 2016 772.50 817.50 768.45 811.50 59 +45.00(+5.87%)
Mar 22, 2016 768.00 794.40 762.75 766.50 16 +6.00(+0.79%)
Mar 21, 2016 756.00 799.29 756.00 760.50 65 +12.00(+1.60%)
Mar 18, 2016 753.00 831.00 735.00 748.50 207 +3.00(+0.40%)
Mar 17, 2016 776.14 784.50 745.50 745.50 171 -76.50(-9.31%)
Mar 16, 2016 831.00 831.00 763.50 822.00 29 +16.50(+2.05%)
Mar 15, 2016 801.00 861.00 801.00 805.50 89 +1.50(+0.19%)
Mar 14, 2016 832.50 846.75 804.00 804.00 264 -33.83(-4.04%)
Mar 11, 2016 862.50 862.50 772.50 837.83 466 -27.67(-3.20%)
Mar 10, 2016 885.00 885.00 839.40 865.50 279 +18.00(+2.12%)
Mar 09, 2016 845.55 870.00 826.50 847.50 70 +15.00(+1.80%)
Mar 08, 2016 838.50 883.50 805.50 832.50 542 -10.50(-1.25%)
Mar 07, 2016 828.00 877.50 816.00 843.00 298 +15.00(+1.81%)
Mar 04, 2016 864.00 874.49 826.50 828.00 302 +1.50(+0.18%)
Mar 03, 2016 883.50 883.50 826.50 826.50 299 -57.00(-6.45%)
Mar 02, 2016 823.50 883.50 811.50 883.50 346 +78.00(+9.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.