Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Aethlon Medical, Inc. - Common Stock (NQ: AEMD )

0.6156 -0.0156 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6300 0.6448 0.6150 0.6156 382,868 -0.02(-2.47%)
Feb 13, 2025 0.6500 0.6700 0.6150 0.6312 492,329 -0.04(-5.51%)
Feb 12, 2025 0.6800 0.6901 0.6500 0.6680 586,514 -0.01(-2.02%)
Feb 11, 2025 0.6810 0.6952 0.6531 0.6818 408,181 +0.00(+0.34%)
Feb 10, 2025 0.7300 0.7525 0.6500 0.6795 936,765 -0.04(-6.19%)
Feb 07, 2025 0.7400 0.7921 0.7125 0.7243 982,376 -0.01(-1.51%)
Feb 06, 2025 0.7598 0.7599 0.7190 0.7354 293,559 -0.02(-3.24%)
Feb 05, 2025 0.7200 0.8000 0.6950 0.7600 935,709 +0.06(+8.57%)
Feb 04, 2025 0.6980 0.7399 0.6793 0.7000 365,675 +0.03(+4.77%)
Feb 03, 2025 0.6770 0.6864 0.6500 0.6681 401,234 -0.03(-4.54%)
Jan 31, 2025 0.7180 0.7199 0.6800 0.6999 812,560 -0.03(-4.52%)
Jan 30, 2025 0.7280 0.7590 0.6596 0.7330 1,205,734 -0.01(-1.09%)
Jan 29, 2025 0.6600 0.7780 0.6425 0.7411 4,196,654 +0.12(+18.96%)
Jan 28, 2025 0.6169 0.6397 0.6125 0.6230 332,030 -0.01(-1.27%)
Jan 27, 2025 0.6210 0.6649 0.6100 0.6310 514,287 -0.00(-0.39%)
Jan 24, 2025 0.6700 0.6700 0.6335 0.6335 195,419 -0.03(-4.74%)
Jan 23, 2025 0.6150 0.6650 0.6150 0.6650 497,340 +0.05(+7.81%)
Jan 22, 2025 0.6571 0.6700 0.6150 0.6168 535,732 -0.04(-5.80%)
Jan 21, 2025 0.6600 0.7000 0.6300 0.6548 307,732 -0.01(-1.36%)
Jan 17, 2025 0.7200 0.7200 0.6471 0.6638 1,225,084 -0.05(-7.10%)
Jan 16, 2025 0.6900 0.7353 0.6703 0.7145 1,553,700 +0.03(+3.94%)
Jan 15, 2025 0.6410 0.7126 0.6200 0.6874 1,085,132 +0.06(+9.06%)
Jan 14, 2025 0.6528 0.6873 0.6300 0.6303 377,998 -0.00(-0.74%)
Jan 13, 2025 0.6400 0.6569 0.6200 0.6350 673,680 -0.03(-4.78%)
Jan 10, 2025 0.6890 0.7340 0.6600 0.6669 725,980 -0.01(-1.42%)
Jan 08, 2025 0.7991 0.8150 0.6400 0.6765 2,234,802 -0.18(-21.07%)
Jan 07, 2025 0.8991 0.9169 0.8000 0.8571 2,070,614 -0.05(-5.38%)
Jan 06, 2025 0.8200 0.9500 0.7623 0.9058 4,952,982 +0.11(+13.22%)
Jan 03, 2025 0.7800 0.8350 0.7060 0.8000 2,048,097 +0.00(+0.00%)
Jan 02, 2025 0.7700 0.8048 0.6800 0.8000 3,363,195 -0.06(-6.98%)
Dec 31, 2024 0.8600 0 +0.20(+30.16%)
Dec 30, 2024 0.5896 0.6900 0.5606 0.6607 3,109,286 +0.06(+9.10%)
Dec 27, 2024 0.6202 0.6500 0.5587 0.6056 3,098,711 +0.02(+3.06%)
Dec 26, 2024 0.5679 0.7100 0.5611 0.5876 3,200,545 +0.02(+3.18%)
Dec 24, 2024 0.5300 0.5966 0.5300 0.5695 1,309,468 +0.02(+2.87%)
Dec 23, 2024 0.5394 0.6490 0.5170 0.5536 5,617,180 -0.03(-4.55%)
Dec 20, 2024 0.5800 0.8278 0.4780 0.5800 71,872,672 +0.16(+37.12%)
Dec 19, 2024 0.4137 0.5307 0.3803 0.4230 9,222,924 -0.24(-35.97%)
Dec 18, 2024 0.3725 0.8900 0.3491 0.6606 45,962,796 +0.29(+80.64%)
Dec 17, 2024 0.3450 0.3700 0.3410 0.3657 241,213 +0.02(+5.75%)
Dec 16, 2024 0.3580 0.3600 0.3401 0.3458 164,536 -0.01(-3.57%)
Dec 13, 2024 0.3618 0.3649 0.3575 0.3586 169,343 -0.01(-1.97%)
Dec 12, 2024 0.3646 0.3750 0.3646 0.3658 130,546 -0.00(-0.95%)
Dec 11, 2024 0.3779 0.3781 0.3600 0.3693 127,251 -0.01(-2.56%)
Dec 10, 2024 0.3900 0.3999 0.3780 0.3790 82,906 +0.00(+0.37%)
Dec 09, 2024 0.3750 0.3894 0.3722 0.3776 172,150 -0.01(-3.30%)
Dec 06, 2024 0.3980 0.4100 0.3627 0.3905 1,564,089 +0.01(+3.83%)
Dec 05, 2024 0.4000 0.4000 0.3719 0.3761 208,822 -0.01(-1.65%)
Dec 04, 2024 0.3900 0.3920 0.3760 0.3824 152,472 -0.01(-2.60%)
Dec 03, 2024 0.3923 0.4000 0.3800 0.3926 495,507 -0.01(-2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.