Historical Data for Aethlon Medical Inc. (AEMD)

$ 1.2799   -0.0001 (-0.01%) Volume: 168.59k 11:03 AM EDT 6-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 1.29 1.3402 1.25 1.2799 168.59k -0.0001 -0.01% 1.2799 219.25k 309
04/03/20 1.32 1.3894 1.2302 1.28 210.55k -0.03 -2.29% 1.28 267.72k 700
04/02/20 1.31 1.46 1.30 1.31 210.89k -0.05 -3.68% 1.31 281.94k 575
04/01/20 1.51 1.57 1.305 1.36 265.52k -0.16 -10.53% 1.36 369.08k 859
03/31/20 1.48 1.65 1.40 1.52 190.8k -0.05 -3.18% 1.52 292.48k 605
03/30/20 1.65 1.65 1.50 1.57 263.38k -0.08 -4.85% 1.57 413.76k 819
03/27/20 1.54 1.65 1.40 1.65 368.8k 0.12 7.84% 1.65 578.85k 977
03/26/20 1.55 1.5578 1.4101 1.53 299.01k 0.00 0.00% 1.53 444.38k 898
03/25/20 1.37 1.58 1.32 1.53 401.21k 0.18 13.33% 1.53 591.05k 1,447
03/24/20 1.51 1.62 1.20 1.35 765.71k -0.13 -8.78% 1.35 1.02m 2,041
03/23/20 1.42 1.56 1.40 1.48 198.98k -0.02 -1.33% 1.48 294.72k 578
03/20/20 1.60 1.75 1.46 1.50 297.69k -0.11 -6.83% 1.50 474.94k 1,025
03/19/20 1.68 1.8352 1.61 1.61 504.03k -0.03 -1.83% 1.61 867.6k 1,454
03/18/20 1.44 1.89 1.41 1.64 911.68k 0.27 19.71% 1.64 1.54m 2,500
03/17/20 1.30 1.60 1.30 1.37 486.59k 0.14 11.38% 1.37 715.63k 1,410
03/16/20 1.30 1.40 1.19 1.23 379.21k -0.21 -14.58% 1.23 478.94k 1,190
03/13/20 1.53 1.75 1.40 1.44 606.51k -0.04 -2.70% 1.44 920.64k 1,886
03/12/20 1.77 1.8793 1.29 1.48 1.05m -0.51 -25.63% 1.48 1.67m 2,455
03/11/20 2.06 2.3221 1.90 1.99 1.27m -0.17 -7.87% 1.99 2.65m 3,099
03/10/20 2.60 2.6001 2.05 2.16 1.59m -0.56 -20.59% 2.16 3.6m 5,194
03/09/20 2.50 3.00 2.00 2.72 3.26m 0.32 13.33% 2.72 8.15m 8,225
03/06/20 2.66 2.7335 2.33 2.40 1.68m 0.17 7.62% 2.40 4.22m 5,032