Historical Data for Aethlon Medical Inc. (AEMD)

$ 1.98   0.05 (+2.59%) Volume: 850.01k 4:00 PM EDT Jul 10, 2020
After Hours:  $ 1.96   -0.02 (-1.01%) Volume: 3.58k 7:27 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.00 2.10 1.93 1.98 850.01k 0.05 2.59% 1.98 1.71m 2,676
07/09/20 1.78 1.98 1.75 1.93 1.11m 0.15 8.43% 1.93 2.09m 2,882
07/08/20 1.82 1.8391 1.75 1.78 439.82k -0.07 -3.78% 1.78 788.45k 1,429
07/07/20 1.83 1.87 1.77 1.85 539.68k -0.04 -2.12% 1.85 978.71k 1,904
07/06/20 1.91 1.94 1.80 1.89 649.77k -0.01 -0.53% 1.89 1.21m 1,866
07/02/20 1.92 2.0193 1.87 1.90 599.39k -0.02 -1.04% 1.90 1.15m 1,597
07/01/20 2.00 2.0799 1.86 1.92 584.01k -0.11 -5.42% 1.92 1.14m 1,923
06/30/20 1.99 2.13 1.95 2.03 655.78k 0.00 0.00% 2.03 1.33m 2,037
06/29/20 2.07 2.07 1.96 2.03 618.38k -0.04 -1.93% 2.03 1.24m 2,210
06/26/20 2.25 2.30 2.00 2.07 1.51m -0.32 -13.39% 2.07 3.16m 4,335
06/25/20 2.30 2.58 2.15 2.39 2.74m 0.14 6.22% 2.39 6.62m 8,410
06/24/20 1.97 2.34 1.95 2.25 2.59m 0.22 10.84% 2.25 5.68m 7,214
06/23/20 2.18 2.22 1.95 2.03 1.76m -0.25 -10.96% 2.03 3.61m 5,984
06/22/20 2.58 2.60 2.05 2.28 2.9m -0.37 -13.96% 2.28 6.6m 9,474
06/19/20 2.87 3.19 2.51 2.65 9.75m -0.02 -0.75% 2.65 26.82m 32,968
06/18/20 3.37 3.73 2.31 2.67 113.15m 1.26 89.36% 2.67 328.18m 385,726
06/17/20 1.40 1.52 1.36 1.41 430.98k 0.03 2.17% 1.41 621.11k 1,135
06/16/20 1.41 1.4394 1.36 1.38 192.17k -0.04 -2.82% 1.38 268.24k 531
06/15/20 1.35 1.44 1.30 1.42 264.51k 0.08 5.97% 1.42 364.47k 671
06/12/20 1.43 1.43 1.30 1.34 208.75k 0.02 1.52% 1.34 278.06k 756
06/11/20 1.44 1.4401 1.30 1.32 344.65k -0.12 -8.33% 1.32 465.06k 879