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
Markets:
Overview
News
Currencies
International
Treasuries

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

4.440 +0.130 (+3.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 28, 2025 4.150 4.470 3.870 4.440 8,944 +0.13(+3.02%)
Nov 26, 2025 4.190 4.390 4.099 4.310 20,845 +0.25(+6.16%)
Nov 25, 2025 4.131 4.220 3.991 4.060 14,464 -0.05(-1.22%)
Nov 24, 2025 3.670 4.188 3.640 4.110 44,375 +0.48(+13.22%)
Nov 21, 2025 3.580 3.710 3.420 3.630 29,042 +0.06(+1.68%)
Nov 20, 2025 3.730 3.800 3.551 3.570 18,385 -0.20(-5.31%)
Nov 19, 2025 3.930 4.100 3.530 3.770 46,241 -0.43(-10.24%)
Nov 18, 2025 4.010 4.200 3.900 4.200 16,349 +0.15(+3.70%)
Nov 17, 2025 5.040 5.040 4.050 4.050 67,607 -0.90(-18.18%)
Nov 14, 2025 4.650 5.132 4.480 4.950 30,848 +0.21(+4.43%)
Nov 13, 2025 4.280 4.950 4.240 4.740 51,022 +0.54(+12.86%)
Nov 12, 2025 4.250 4.280 4.128 4.200 35,509 -0.14(-3.23%)
Nov 11, 2025 4.390 4.490 4.160 4.340 26,681 -0.01(-0.23%)
Nov 10, 2025 4.200 4.490 4.160 4.350 52,085 +0.16(+3.82%)
Nov 07, 2025 4.200 4.220 4.020 4.190 21,573 -0.07(-1.64%)
Nov 06, 2025 4.440 4.450 4.230 4.260 28,657 -0.25(-5.54%)
Nov 05, 2025 4.450 4.510 4.331 4.510 31,669 -0.01(-0.22%)
Nov 04, 2025 4.900 4.900 4.400 4.520 61,469 -0.40(-8.13%)
Nov 03, 2025 5.230 5.240 4.900 4.920 44,081 -0.34(-6.46%)
Oct 31, 2025 5.290 5.380 5.100 5.260 41,087 -0.17(-3.13%)
Oct 30, 2025 5.660 5.690 5.370 5.430 29,337 -0.32(-5.57%)
Oct 29, 2025 5.430 5.890 5.100 5.750 103,250 +0.32(+5.89%)
Oct 28, 2025 5.110 5.430 5.053 5.430 53,025 +0.23(+4.42%)
Oct 27, 2025 5.350 5.390 5.170 5.200 17,631 -0.19(-3.53%)
Oct 24, 2025 5.240 5.490 5.240 5.390 56,058 +0.15(+2.86%)
Oct 23, 2025 4.850 5.265 4.850 5.240 60,708 +0.39(+8.04%)
Oct 22, 2025 5.020 5.250 4.650 4.850 72,510 -0.17(-3.39%)
Oct 21, 2025 5.520 5.610 4.920 5.020 80,360 -0.49(-8.89%)
Oct 20, 2025 5.880 5.880 5.001 5.510 94,751 +0.08(+1.44%)
Oct 17, 2025 5.600 5.754 5.079 5.432 82,969 -0.09(-1.68%)
Oct 16, 2025 6.500 6.739 5.511 5.525 141,355 -1.47(-20.98%)
Oct 15, 2025 7.100 7.139 6.808 6.992 16,250 -0.01(-0.11%)
Oct 14, 2025 6.700 7.194 6.500 7.000 19,714 +0.25(+3.70%)
Oct 13, 2025 6.900 7.180 6.601 6.750 29,277 -0.18(-2.63%)
Oct 10, 2025 7.367 7.367 6.712 6.932 36,589 -0.43(-5.90%)
Oct 09, 2025 7.400 7.599 7.230 7.367 24,065 -0.21(-2.75%)
Oct 08, 2025 7.383 7.699 7.011 7.575 221,878 +0.29(+4.00%)
Oct 07, 2025 7.720 7.900 7.100 7.284 94,766 -0.45(-5.82%)
Oct 06, 2025 7.840 8.083 7.561 7.734 35,619 -0.21(-2.68%)
Oct 03, 2025 7.711 8.270 7.660 7.947 29,850 -0.05(-0.58%)
Oct 02, 2025 7.290 8.236 7.290 7.993 106,067 +0.70(+9.64%)
Oct 01, 2025 7.300 7.482 7.100 7.290 49,341 -0.20(-2.63%)
Sep 30, 2025 7.410 7.700 7.180 7.487 25,769 -0.21(-2.77%)
Sep 29, 2025 7.700 7.779 7.370 7.700 34,907 +0.18(+2.35%)
Sep 26, 2025 7.500 7.698 7.316 7.523 21,272 -0.17(-2.24%)
Sep 25, 2025 7.500 7.744 7.328 7.695 23,090 -0.08(-1.08%)
Sep 24, 2025 7.600 7.900 7.600 7.779 22,486 -0.02(-0.22%)
Sep 23, 2025 7.530 8.051 7.530 7.796 22,903 +0.01(+0.09%)
Sep 22, 2025 7.172 7.897 7.059 7.789 29,685 +0.51(+6.99%)
Sep 19, 2025 7.723 7.996 7.263 7.280 42,020 -0.52(-6.67%)
Sep 18, 2025 7.600 7.878 7.451 7.800 46,550 +0.26(+3.45%)
Sep 17, 2025 7.700 7.700 7.377 7.540 28,304 -0.01(-0.15%)
Sep 16, 2025 7.600 7.600 7.300 7.551 24,817 +0.24(+3.28%)
Sep 15, 2025 7.500 7.729 6.952 7.311 56,950 -0.42(-5.44%)
Sep 12, 2025 7.967 7.967 7.413 7.732 85,987 -0.17(-2.13%)
Sep 11, 2025 6.300 8.236 6.300 7.900 403,669 +1.39(+21.31%)
Sep 10, 2025 6.302 6.621 6.302 6.512 53,200 +0.01(+0.18%)
Sep 09, 2025 6.740 6.900 6.340 6.500 105,990 -0.24(-3.56%)
Sep 08, 2025 7.200 7.220 6.000 6.740 143,576 -0.48(-6.65%)
Sep 05, 2025 7.200 7.503 7.051 7.220 96,136 -0.12(-1.65%)
Sep 04, 2025 8.000 8.000 6.886 7.341 628,649 -6.16(-45.62%)
Sep 03, 2025 13.80 15.80 13.40 13.50 118,559 -2.90(-17.68%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.