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)

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 1.180 1.220 1.150 1.180 143,979 -0.05(-3.67%)
Jul 10, 2025 1.280 1.280 1.179 1.225 853,592 -0.22(-15.52%)
Jul 09, 2025 1.190 1.580 1.160 1.450 5,399,420 +0.26(+21.85%)
Jul 08, 2025 1.170 1.227 1.130 1.190 98,392 +0.02(+1.71%)
Jul 07, 2025 1.240 1.240 1.140 1.170 89,949 -0.07(-5.65%)
Jul 03, 2025 1.240 1.280 1.214 1.240 68,857 +0.00(+0.00%)
Jul 02, 2025 1.190 1.270 1.110 1.240 142,579 +0.06(+5.08%)
Jul 01, 2025 1.200 1.220 1.160 1.180 99,380 -0.02(-1.67%)
Jun 30, 2025 1.250 1.259 1.100 1.200 246,103 -0.05(-4.00%)
Jun 27, 2025 1.470 1.470 1.200 1.250 1,025,121 -0.69(-35.57%)
Jun 26, 2025 1.580 1.940 1.560 1.940 2,674,440 +0.37(+23.57%)
Jun 25, 2025 1.640 1.685 1.520 1.570 74,445 -0.05(-3.09%)
Jun 24, 2025 1.450 1.660 1.410 1.620 179,755 +0.22(+15.71%)
Jun 23, 2025 1.580 1.580 1.400 1.400 131,812 -0.18(-11.39%)
Jun 20, 2025 1.700 1.710 1.570 1.580 110,886 -0.16(-9.20%)
Jun 18, 2025 1.750 1.835 1.658 1.740 134,794 -0.03(-1.69%)
Jun 17, 2025 1.800 1.870 1.720 1.770 82,509 -0.03(-1.67%)
Jun 16, 2025 1.850 1.910 1.670 1.800 68,548 +0.04(+2.27%)
Jun 13, 2025 1.920 2.000 1.750 1.760 67,450 -0.21(-10.66%)
Jun 12, 2025 2.010 2.090 1.940 1.970 40,840 -0.05(-2.48%)
Jun 11, 2025 1.990 2.180 1.970 2.020 83,092 +0.03(+1.51%)
Jun 10, 2025 2.250 2.370 1.920 1.990 125,288 -0.31(-13.48%)
Jun 09, 2025 2.620 2.875 2.163 2.300 321,947 -0.34(-12.85%)
Jun 06, 2025 2.648 2.696 2.496 2.639 44,614 -0.06(-2.25%)
Jun 05, 2025 2.832 2.988 2.666 2.700 52,444 -0.22(-7.64%)
Jun 04, 2025 2.809 2.928 2.800 2.923 12,382 +0.12(+4.37%)
Jun 03, 2025 2.768 2.896 2.750 2.801 5,755 -0.08(-2.61%)
Jun 02, 2025 3.040 3.040 2.750 2.876 13,204 -0.12(-3.88%)
May 30, 2025 2.880 3.000 2.880 2.992 6,562 +0.00(+0.00%)
May 29, 2025 2.912 3.160 2.896 2.992 12,395 +0.03(+1.11%)
May 28, 2025 2.952 3.075 2.896 2.959 4,306 -0.08(-2.53%)
May 27, 2025 3.116 3.200 2.864 3.036 45,893 -0.15(-4.62%)
May 23, 2025 3.112 3.200 3.040 3.183 19,997 -0.01(-0.28%)
May 22, 2025 3.120 3.405 3.040 3.192 12,776 +0.06(+1.76%)
May 21, 2025 3.240 3.280 3.120 3.137 8,497 -0.14(-4.37%)
May 20, 2025 3.232 3.318 3.201 3.280 5,979 -0.04(-1.18%)
May 19, 2025 3.279 3.358 3.150 3.319 8,862 +0.10(+3.03%)
May 16, 2025 3.176 3.374 3.040 3.222 19,007 +0.02(+0.67%)
May 15, 2025 3.142 3.359 3.080 3.200 11,622 -0.04(-1.19%)
May 14, 2025 3.440 3.520 3.205 3.238 32,262 -0.08(-2.27%)
May 13, 2025 3.344 3.432 3.143 3.314 30,406 +0.03(+1.02%)
May 12, 2025 2.960 3.520 2.799 3.280 142,321 +0.35(+12.02%)
May 09, 2025 2.862 3.039 2.706 2.928 7,303 -0.02(-0.79%)
May 08, 2025 2.998 3.079 2.720 2.951 17,496 -0.05(-1.55%)
May 07, 2025 3.040 3.040 2.888 2.998 5,695 -0.07(-2.17%)
May 06, 2025 3.040 3.200 2.976 3.064 9,207 +0.02(+0.52%)
May 05, 2025 3.200 3.200 3.041 3.048 2,817 -0.15(-4.75%)
May 02, 2025 3.030 3.200 2.953 3.200 9,732 +0.17(+5.51%)
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 Of Service.
 
 
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.