Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aethlon Medical
(NQ:
AEMD
)
0.5859
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
0.5400
0.6000
0.4594
0.5859
15,793,689
+0.04(+6.51%)
Jun 06, 2024
0.6915
0.8295
0.5501
0.5501
95,023,368
+0.11(+25.42%)
Jun 05, 2024
0.4100
0.4700
0.4000
0.4386
14,367,527
+0.03(+6.98%)
Jun 04, 2024
0.4200
0.4299
0.4001
0.4100
1,881,131
-0.05(-10.87%)
Jun 03, 2024
0.4500
0.5240
0.4350
0.4600
5,192,922
+0.02(+5.26%)
May 31, 2024
0.3950
0.4600
0.3800
0.4370
3,645,935
+0.04(+9.25%)
May 30, 2024
0.4100
0.4182
0.3920
0.4000
1,196,016
-0.02(-4.76%)
May 29, 2024
0.4651
0.4740
0.4000
0.4200
5,777,143
-0.00(-1.01%)
May 28, 2024
0.4400
0.4444
0.4000
0.4243
543,330
+0.00(+1.02%)
May 24, 2024
0.4100
0.4250
0.3709
0.4200
602,879
+0.01(+2.44%)
May 23, 2024
0.4500
0.4500
0.4050
0.4100
635,450
-0.02(-3.98%)
May 22, 2024
0.4220
0.4450
0.4200
0.4270
635,050
-0.00(-0.70%)
May 21, 2024
0.4400
0.4718
0.4200
0.4300
861,619
-0.00(-0.42%)
May 20, 2024
0.4229
0.4550
0.4059
0.4318
984,936
+0.03(+7.68%)
May 17, 2024
0.4200
0.4611
0.4000
0.4010
1,109,970
+0.00(+0.25%)
May 16, 2024
0.4967
0.4967
0.3996
0.4000
2,418,586
+0.00(+0.00%)
May 15, 2024
0.5260
0.5353
0.3704
0.4000
7,725,481
-0.45(-52.95%)
May 14, 2024
0.8549
0.8985
0.8000
0.8501
885,835
-0.14(-14.47%)
May 13, 2024
1.050
1.250
0.9830
0.9939
2,767,987
-0.19(-15.77%)
May 10, 2024
1.560
1.790
1.110
1.180
19,952,700
+0.00(+0.08%)
May 09, 2024
1.270
1.273
1.165
1.179
12,935
-0.07(-5.67%)
May 08, 2024
1.281
1.281
1.250
1.250
11,131
-0.03(-2.34%)
May 07, 2024
1.310
1.333
1.280
1.280
8,381
-0.03(-2.29%)
May 06, 2024
1.360
1.430
1.310
1.310
15,214
-0.08(-5.76%)
May 03, 2024
1.330
1.400
1.330
1.390
5,666
+0.02(+1.83%)
May 02, 2024
1.370
1.392
1.340
1.365
4,635
+0.04(+3.41%)
May 01, 2024
1.385
1.391
1.304
1.320
9,701
-0.06(-4.35%)
Apr 30, 2024
1.370
1.425
1.370
1.380
7,863
+0.01(+0.73%)
Apr 29, 2024
1.360
1.420
1.350
1.370
3,340
+0.01(+0.74%)
Apr 26, 2024
1.500
1.500
1.330
1.360
19,769
-0.14(-9.51%)
Apr 25, 2024
1.500
1.503
1.502
1.503
721
-0.03(-1.76%)
Apr 24, 2024
1.510
1.530
1.510
1.530
619
+0.02(+1.20%)
Apr 23, 2024
1.500
1.550
1.500
1.512
17,053
+0.03(+2.16%)
Apr 22, 2024
1.470
1.480
1.421
1.480
1,438
+0.02(+1.37%)
Apr 19, 2024
1.460
1.480
1.428
1.460
18,493
+0.04(+3.18%)
Apr 18, 2024
1.425
1.445
1.415
1.415
2,296
-0.00(-0.35%)
Apr 17, 2024
1.430
1.489
1.350
1.420
15,388
-0.02(-1.38%)
Apr 16, 2024
1.450
1.460
1.430
1.440
8,071
-0.01(-0.70%)
Apr 15, 2024
1.480
1.480
1.450
1.450
2,339
-0.06(-3.98%)
Apr 12, 2024
1.560
1.560
1.460
1.510
13,713
-0.05(-3.20%)
Apr 11, 2024
1.620
1.630
1.550
1.560
6,865
-0.08(-4.88%)
Apr 10, 2024
1.689
1.689
1.640
1.640
2,890
-0.02(-1.03%)
Apr 09, 2024
1.650
1.696
1.640
1.657
6,018
-0.02(-1.37%)
Apr 08, 2024
1.700
1.715
1.660
1.680
13,802
-0.07(-4.00%)
Apr 05, 2024
1.770
1.770
1.680
1.750
7,232
+0.04(+2.34%)
Apr 04, 2024
1.710
1.736
1.700
1.710
3,666
-0.02(-1.16%)
Apr 03, 2024
1.760
1.760
1.730
1.730
7,841
-0.03(-1.70%)
Apr 02, 2024
1.730
1.770
1.690
1.760
13,030
+0.03(+1.73%)
Apr 01, 2024
1.680
1.760
1.670
1.730
3,787
+0.05(+2.98%)
Mar 28, 2024
1.740
1.740
1.670
1.680
14,918
-0.03(-1.75%)
Mar 27, 2024
1.790
1.800
1.692
1.710
6,749
-0.04(-2.29%)
Mar 26, 2024
1.750
1.780
1.650
1.750
7,815
+0.01(+0.57%)
Mar 25, 2024
1.660
1.850
1.660
1.740
51,279
+0.03(+1.75%)
Mar 22, 2024
1.730
1.730
1.660
1.710
16,059
+0.05(+3.01%)
Mar 21, 2024
1.640
1.700
1.620
1.660
5,750
+0.02(+1.22%)
Mar 20, 2024
1.620
1.640
1.610
1.640
6,532
+0.00(+0.00%)
Mar 19, 2024
1.660
1.696
1.620
1.640
7,633
-0.03(-1.80%)
Mar 18, 2024
1.700
1.720
1.630
1.670
10,809
-0.06(-3.47%)
Mar 15, 2024
1.710
1.730
1.663
1.730
3,181
+0.04(+2.37%)
Mar 14, 2024
1.660
1.690
1.624
1.690
6,607
+0.03(+1.81%)
Mar 13, 2024
1.640
1.730
1.630
1.660
5,708
-0.03(-1.78%)
Mar 12, 2024
1.723
1.730
1.650
1.690
7,665
-0.04(-2.05%)
Mar 11, 2024
1.720
1.725
1.690
1.725
7,388
+0.04(+2.40%)
Mar 08, 2024
1.730
1.730
1.662
1.685
8,811
-0.01(-0.88%)
Mar 07, 2024
1.657
1.710
1.657
1.700
3,657
-0.02(-1.16%)
Mar 06, 2024
1.750
1.750
1.700
1.720
3,087
-0.01(-0.58%)
Mar 05, 2024
1.690
1.730
1.660
1.730
11,372
+0.08(+4.84%)
Mar 04, 2024
1.740
1.740
1.650
1.650
7,083
-0.09(-5.17%)
Mar 01, 2024
1.610
1.800
1.610
1.740
10,476
+0.02(+1.16%)
Feb 29, 2024
1.610
1.840
1.610
1.720
14,966
-0.01(-0.58%)
Feb 28, 2024
1.670
1.828
1.670
1.730
12,597
-0.01(-0.57%)
Feb 27, 2024
1.760
1.760
1.715
1.740
2,814
-0.01(-0.29%)
Feb 26, 2024
1.700
1.794
1.700
1.745
6,194
+0.05(+2.65%)
Feb 23, 2024
1.630
1.740
1.630
1.700
3,334
-0.01(-0.39%)
Feb 22, 2024
1.610
1.800
1.610
1.707
4,317
+0.01(+0.39%)
Feb 21, 2024
1.650
1.789
1.650
1.700
8,459
+0.05(+3.03%)
Feb 20, 2024
1.650
1.734
1.640
1.650
5,558
-0.02(-1.20%)
Feb 16, 2024
1.750
1.750
1.667
1.670
10,629
+0.03(+1.83%)
Feb 15, 2024
1.707
1.790
1.600
1.640
10,395
-0.09(-5.20%)
Feb 14, 2024
1.750
1.800
1.730
1.730
4,030
+0.00(+0.00%)
Feb 13, 2024
1.760
1.835
1.700
1.730
10,071
-0.02(-1.14%)
Feb 12, 2024
1.850
1.850
1.721
1.750
3,709
+0.01(+0.72%)
Feb 09, 2024
1.790
1.850
1.700
1.738
10,719
-0.00(-0.14%)
Feb 08, 2024
1.736
1.751
1.730
1.740
5,893
-0.03(-1.59%)
Feb 07, 2024
1.730
1.768
1.730
1.768
3,270
-0.01(-0.66%)
Feb 06, 2024
1.750
1.780
1.720
1.780
4,618
-0.00(-0.28%)
Feb 05, 2024
1.700
1.815
1.700
1.785
3,778
-0.02(-0.83%)
Feb 02, 2024
1.795
1.840
1.794
1.800
1,042
+0.00(+0.00%)
Feb 01, 2024
1.880
1.880
1.760
1.800
5,024
-0.02(-1.10%)
Jan 31, 2024
1.800
1.856
1.770
1.820
4,260
+0.04(+2.25%)
Jan 30, 2024
1.710
1.790
1.700
1.780
2,947
+0.02(+1.14%)
Jan 29, 2024
1.790
1.790
1.700
1.760
7,338
-0.04(-2.22%)
Jan 26, 2024
1.915
1.915
1.800
1.800
21,172
-0.12(-6.23%)
Jan 25, 2024
1.980
1.980
1.895
1.920
9,634
+0.01(+0.50%)
Jan 24, 2024
2.000
2.100
1.830
1.910
9,840
-0.04(-2.05%)
Jan 23, 2024
1.950
1.950
1.950
1.950
972
+0.03(+1.56%)
Jan 22, 2024
1.830
2.015
1.810
1.920
8,393
+0.02(+1.32%)
Jan 19, 2024
1.980
1.990
1.895
1.895
3,817
-0.07(-3.81%)
Jan 18, 2024
1.942
1.978
1.942
1.970
5,643
+0.08(+4.23%)
Jan 17, 2024
1.880
1.900
1.840
1.890
8,984
-0.05(-2.58%)
Jan 16, 2024
1.910
1.940
1.900
1.940
4,752
-0.04(-2.02%)
Jan 12, 2024
1.980
1.985
1.930
1.980
8,497
+0.03(+1.54%)
Jan 11, 2024
1.970
1.970
1.925
1.950
2,865
-0.01(-0.26%)
Jan 10, 2024
2.030
2.030
1.890
1.955
7,847
-0.05(-2.74%)
Jan 09, 2024
2.010
2.010
1.900
2.010
15,479
-0.03(-1.47%)
Jan 08, 2024
2.140
2.140
1.990
2.040
7,024
-0.06(-2.86%)
Jan 05, 2024
2.090
2.114
1.990
2.100
14,675
-0.08(-3.67%)
Jan 04, 2024
2.230
2.230
2.050
2.180
5,355
+0.01(+0.46%)
Jan 03, 2024
2.180
2.240
2.160
2.170
11,974
+0.00(+0.23%)
Jan 02, 2024
2.180
2.290
2.050
2.165
37,487
-0.02(-1.14%)
Dec 29, 2023
2.200
2.220
2.071
2.190
31,094
+0.01(+0.46%)
Dec 28, 2023
2.080
2.350
2.080
2.180
65,782
+0.10(+4.81%)
Dec 27, 2023
1.990
2.100
1.940
2.080
80,934
+0.16(+8.33%)
Dec 26, 2023
1.890
1.935
1.800
1.920
19,837
+0.03(+1.59%)
Dec 22, 2023
1.820
2.020
1.810
1.890
33,100
+0.02(+1.07%)
Dec 21, 2023
1.875
1.930
1.810
1.870
27,944
-0.01(-0.53%)
Dec 20, 2023
1.860
1.955
1.820
1.880
6,952
+0.00(+0.00%)
Dec 19, 2023
1.850
1.890
1.780
1.880
25,467
+0.05(+2.73%)
Dec 18, 2023
2.000
2.000
1.820
1.830
10,565
-0.17(-8.50%)
Dec 15, 2023
2.050
2.160
1.940
2.000
38,097
+0.00(+0.00%)
Dec 14, 2023
1.770
2.070
1.770
2.000
20,784
+0.23(+12.99%)
Dec 13, 2023
1.770
1.780
1.715
1.770
8,047
-0.06(-3.28%)
Dec 12, 2023
1.950
1.970
1.830
1.830
14,341
-0.11(-5.91%)
Dec 11, 2023
2.030
2.047
1.900
1.945
14,350
-0.07(-3.71%)
Dec 08, 2023
2.050
2.220
2.000
2.020
28,101
-0.07(-3.35%)
Dec 07, 2023
2.000
2.150
2.000
2.090
11,936
-0.03(-1.42%)
Dec 06, 2023
2.190
2.190
2.020
2.120
27,529
+0.02(+0.95%)
Dec 05, 2023
2.060
2.200
2.004
2.100
21,439
+0.04(+1.94%)
Dec 04, 2023
2.060
2.200
2.020
2.060
58,017
-0.04(-1.90%)
Dec 01, 2023
1.840
2.190
1.840
2.100
146,911
+0.20(+10.53%)
Nov 30, 2023
1.760
1.970
1.640
1.900
43,545
+0.20(+11.76%)
Nov 29, 2023
1.640
1.740
1.640
1.700
6,610
-0.02(-1.16%)
Nov 28, 2023
1.700
1.720
1.621
1.720
8,507
+0.08(+4.88%)
Nov 27, 2023
1.600
1.680
1.600
1.640
10,898
-0.05(-2.68%)
Nov 24, 2023
1.670
1.740
1.660
1.685
6,546
-0.00(-0.28%)
Nov 22, 2023
1.800
1.810
1.690
1.690
5,007
+0.01(+0.90%)
Nov 21, 2023
1.690
1.690
1.640
1.675
3,720
-0.02(-1.18%)
Nov 20, 2023
1.806
1.806
1.665
1.695
2,844
+0.07(+3.99%)
Nov 17, 2023
1.680
1.710
1.630
1.630
13,199
-0.10(-5.51%)
Nov 16, 2023
1.700
1.735
1.672
1.725
5,000
-0.05(-3.09%)
Nov 15, 2023
1.650
1.890
1.650
1.780
9,405
+0.12(+7.55%)
Nov 14, 2023
1.770
1.770
1.650
1.655
10,075
+0.01(+0.30%)
Nov 13, 2023
1.720
1.890
1.650
1.650
11,850
-0.07(-4.07%)
Nov 10, 2023
1.760
1.795
1.700
1.720
4,648
-0.13(-7.03%)
Nov 09, 2023
1.870
1.960
1.850
1.850
2,867
-0.08(-4.15%)
Nov 08, 2023
2.000
2.000
1.890
1.930
11,814
-0.01(-0.52%)
Nov 07, 2023
1.890
1.942
1.870
1.940
8,971
+0.03(+1.58%)
Nov 06, 2023
1.850
1.930
1.650
1.910
41,832
+0.04(+2.13%)
Nov 03, 2023
1.640
1.960
1.580
1.870
50,418
+0.20(+11.64%)
Nov 02, 2023
1.460
1.760
1.460
1.675
72,696
+0.23(+15.52%)
Nov 01, 2023
1.430
1.479
1.430
1.450
6,881
+0.00(+0.00%)
Oct 31, 2023
1.470
1.480
1.432
1.450
5,414
+0.01(+0.69%)
Oct 30, 2023
1.440
1.530
1.423
1.440
8,613
-0.03(-2.04%)
Oct 27, 2023
1.480
1.500
1.430
1.470
4,498
-0.04(-2.65%)
Oct 26, 2023
1.470
1.520
1.470
1.510
6,320
+0.02(+1.34%)
Oct 25, 2023
1.550
1.550
1.450
1.490
12,763
+0.01(+0.68%)
Oct 24, 2023
1.420
1.490
1.420
1.480
13,194
+0.04(+2.78%)
Oct 23, 2023
1.530
1.630
1.400
1.440
30,616
-0.09(-5.88%)
Oct 20, 2023
1.520
1.550
1.460
1.530
25,162
+0.04(+2.68%)
Oct 19, 2023
1.460
1.516
1.460
1.490
33,272
+0.07(+4.93%)
Oct 18, 2023
1.510
1.627
1.400
1.420
19,445
-0.02(-1.39%)
Oct 17, 2023
1.420
1.640
1.420
1.440
38,620
-0.05(-3.36%)
Oct 16, 2023
1.420
1.556
1.420
1.490
24,843
+0.04(+2.76%)
Oct 13, 2023
1.490
1.566
1.420
1.450
29,599
-0.09(-5.84%)
Oct 12, 2023
1.560
1.620
1.500
1.540
5,669
-0.02(-1.28%)
Oct 11, 2023
1.720
1.810
1.540
1.560
42,644
-0.16(-9.30%)
Oct 10, 2023
1.750
2.010
1.710
1.720
58,672
-0.07(-3.91%)
Oct 09, 2023
1.770
1.820
1.700
1.790
10,763
-0.03(-1.65%)
Oct 06, 2023
1.710
1.990
1.710
1.820
19,673
+0.07(+4.00%)
Oct 05, 2023
1.740
1.900
1.693
1.750
56,159
+1.55(+792.40%)
Oct 04, 2023
0.2070
0.2290
0.1950
0.1961
524,460
-0.02(-10.86%)
Oct 03, 2023
0.2200
0.2289
0.2195
0.2200
36,203
-0.01(-3.93%)
Oct 02, 2023
0.2300
0.2400
0.2201
0.2290
95,013
+0.00(+1.42%)
Sep 29, 2023
0.2400
0.2400
0.2215
0.2258
43,365
+0.01(+7.01%)
Sep 28, 2023
0.2200
0.2289
0.2103
0.2110
68,059
-0.01(-4.09%)
Sep 27, 2023
0.2200
0.2266
0.2150
0.2200
80,329
-0.00(-0.14%)
Sep 26, 2023
0.2300
0.2300
0.2150
0.2203
76,080
+0.00(+0.59%)
Sep 25, 2023
0.2150
0.2343
0.2105
0.2190
86,319
-0.01(-2.62%)
Sep 22, 2023
0.2337
0.2499
0.2101
0.2249
148,225
-0.01(-4.30%)
Sep 21, 2023
0.2500
0.2598
0.2331
0.2350
73,567
-0.02(-6.00%)
Sep 20, 2023
0.2562
0.2590
0.2500
0.2500
27,140
-0.00(-0.99%)
Sep 19, 2023
0.2531
0.2686
0.2500
0.2525
89,009
-0.00(-0.20%)
Sep 18, 2023
0.2700
0.2800
0.2310
0.2530
246,550
-0.02(-6.30%)
Sep 15, 2023
0.2600
0.2700
0.2538
0.2700
127,054
+0.01(+3.45%)
Sep 14, 2023
0.2576
0.2838
0.2520
0.2610
140,445
+0.01(+3.16%)
Sep 13, 2023
0.2930
0.2930
0.2520
0.2530
132,743
-0.02(-7.33%)
Sep 12, 2023
0.2800
0.2850
0.2650
0.2730
48,361
+0.00(+0.00%)
Sep 11, 2023
0.2930
0.2930
0.2720
0.2730
51,912
-0.01(-2.19%)
Sep 08, 2023
0.2700
0.2858
0.2600
0.2791
37,378
+0.01(+3.37%)
Sep 07, 2023
0.2700
0.2858
0.2700
0.2700
77,068
-0.01(-1.82%)
Sep 06, 2023
0.2900
0.2900
0.2750
0.2750
168,804
-0.01(-3.51%)
Sep 05, 2023
0.2890
0.2910
0.2750
0.2850
44,739
+0.00(+1.79%)
Sep 01, 2023
0.2840
0.2900
0.2721
0.2800
133,439
+0.01(+1.82%)
Aug 31, 2023
0.2908
0.2910
0.2750
0.2750
86,251
-0.00(-0.72%)
Aug 30, 2023
0.2910
0.2910
0.2756
0.2770
78,001
-0.01(-4.15%)
Aug 29, 2023
0.2820
0.2920
0.2700
0.2890
128,789
-0.00(-0.34%)
Aug 28, 2023
0.3000
0.3078
0.2700
0.2900
290,021
-0.01(-3.33%)
Aug 25, 2023
0.3152
0.3153
0.2951
0.3000
82,226
-0.01(-3.66%)
Aug 24, 2023
0.3100
0.3200
0.3000
0.3114
81,731
-0.01(-2.35%)
Aug 23, 2023
0.3060
0.3199
0.2951
0.3189
102,912
+0.00(+1.24%)
Aug 22, 2023
0.2950
0.3160
0.2800
0.3150
254,649
+0.03(+9.07%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2888
104,636
+0.00(+1.69%)
Aug 18, 2023
0.2900
0.2900
0.2811
0.2840
105,110
-0.01(-2.04%)
Aug 17, 2023
0.3000
0.3070
0.2700
0.2899
443,334
-0.02(-5.82%)
Aug 16, 2023
0.3300
0.3300
0.3004
0.3078
137,891
-0.02(-4.71%)
Aug 15, 2023
0.3400
0.3409
0.3227
0.3230
63,990
-0.01(-3.87%)
Aug 14, 2023
0.3310
0.3510
0.3301
0.3360
48,657
-0.01(-2.27%)
Aug 11, 2023
0.3300
0.3466
0.3213
0.3438
77,709
-0.00(-0.81%)
Aug 10, 2023
0.3430
0.3499
0.3300
0.3466
71,932
+0.01(+2.42%)
Aug 09, 2023
0.3360
0.3465
0.3260
0.3384
101,368
+0.01(+2.55%)
Aug 08, 2023
0.3200
0.3466
0.3200
0.3300
48,965
-0.00(-0.03%)
Aug 07, 2023
0.3360
0.3497
0.3200
0.3301
93,236
-0.01(-4.01%)
Aug 04, 2023
0.3424
0.3598
0.3300
0.3439
123,354
+0.00(+0.35%)
Aug 03, 2023
0.3500
0.3651
0.3420
0.3427
182,290
+0.00(+0.09%)
Aug 02, 2023
0.3550
0.3701
0.3360
0.3424
141,700
-0.02(-6.09%)
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
.