Historical Data for Aethlon Medical Inc. (AEMD)

$ 2.06 r    0.00 (0.00%) Volume: 79.53k 4:00 PM EST 17-Jan-2020
Pre-Market:  $ 2.18   0.12 (+5.83%) Volume: 79.53k 9:18 AM EST 21-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 1.99 2.10 1.86 2.06 4.56m -0.70 -25.36% 2.06 9.1m 11,839
01/16/20 1.79 3.40 1.79 2.76 12.68m 1.01 57.71% 2.76 34.63m 37,142
01/15/20 1.72 1.77 1.55 1.75 462.59k 0.06 3.55% 1.75 775.9k 1,377
01/14/20 1.75 1.75 1.42 1.69 1.95m -0.19 -10.11% 1.69 3m 3,910
01/13/20 1.31 1.99 1.30 1.88 5.17m 0.6388 51.47% 1.88 8.86m 11,349
01/10/20 1.25 1.27 1.16 1.2412 550.33k 0.0012 0.10% 1.2412 674.61k 929
01/09/20 1.25 1.32 1.15 1.24 614.06k -0.005 -0.40% 1.24 757.84k 1,590
01/08/20 1.12 1.3699 1.11 1.245 1.95m 0.095 8.26% 1.245 2.42m 4,112
01/07/20 1.11 1.18 1.09 1.15 313.66k 0.03 2.68% 1.15 357.7k 1,002
01/06/20 1.19 1.19 1.0101 1.12 589.09k -0.03 -2.61% 1.12 651.81k 1,055
01/03/20 1.15 1.20 1.065 1.15 918.3k -0.10 -8.00% 1.15 1.03m 1,957
01/02/20 0.97 1.30 0.964 1.25 3.19m 0.287 29.80% 1.25 3.71m 6,433
12/31/19 0.8995 0.9745 0.89 0.963 478.22k 0.0255 2.72% 0.963 454.5k 1,182
12/30/19 0.94 0.94 0.8611 0.9375 428.9k 0.0175 1.90% 0.9375 387k 1,004
12/27/19 0.83 0.934 0.8211 0.92 750.89k 0.0842 10.07% 0.92 655.98k 1,387
12/26/19 0.86 0.86 0.811 0.8358 169.35k -0.0062 -0.74% 0.8358 141.22k 520
12/24/19 0.859 0.875 0.8311 0.842 113.89k -0.013 -1.52% 0.842 96.92k 321
12/23/19 0.86 0.875 0.8101 0.855 233.77k 0.0111 1.32% 0.855 198.07k 772