Aethlon Medical Inc. Common Stockのデータ

Aethlon Medical Inc. Common Stockの基本情報

名前 Aethlon Medical Inc. Common Stock
ティッカー AEMD
国 United States
上場年 nan
セクター Health Care

Aethlon Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.8 2.54 2.77 2.61 778900.0 2.61
2021-02-12 2.92 2.75 2.79 2.77 693300.0 2.77
2021-02-11 3.0 2.41 2.7 2.74 3219200.0 2.74
2021-02-10 3.12 2.73 2.96 3.08 949700.0 3.08
2021-02-09 3.14 2.87 2.9 3.01 1423200.0 3.01
2021-02-08 2.85 2.7 2.85 2.81 745500.0 2.81
2021-02-05 2.88 2.53 2.53 2.76 1178200.0 2.76
2021-02-04 2.54 2.3 2.3 2.49 453700.0 2.49
2021-02-03 2.35 2.25 2.33 2.3 375700.0 2.3
2021-02-02 2.32 2.21 2.31 2.28 509600.0 2.28
2021-02-01 2.38 2.15 2.38 2.3 1043900.0 2.3
2021-01-29 2.98 2.17 2.26 2.3 4275500.0 2.3
2021-01-28 2.46 2.1 2.42 2.13 471400.0 2.13
2021-01-27 2.63 2.4 2.57 2.42 314600.0 2.42
2021-01-26 2.74 2.57 2.66 2.65 258100.0 2.65
2021-01-25 2.74 2.33 2.64 2.66 397100.0 2.66
2021-01-22 2.74 2.55 2.63 2.64 435600.0 2.64
2021-01-21 2.83 2.65 2.71 2.7 589200.0 2.7
2021-01-20 2.77 2.57 2.6 2.67 568900.0 2.67
2021-01-19 2.6 2.53 2.6 2.55 233400.0 2.55
2021-01-15 2.64 2.53 2.56 2.54 257100.0 2.54
2021-01-14 2.67 2.52 2.63 2.62 265500.0 2.62
2021-01-13 2.63 2.51 2.57 2.6 218700.0 2.6
2021-01-12 2.75 2.49 2.7 2.5 826800.0 2.5
2021-01-11 2.85 2.66 2.82 2.72 514100.0 2.72
2021-01-08 2.84 2.5 2.62 2.71 813800.0 2.71
2021-01-07 2.63 2.45 2.59 2.55 277600.0 2.55
2021-01-06 2.76 2.57 2.75 2.57 622100.0 2.57
2021-01-05 2.8 2.46 2.52 2.8 723300.0 2.8
2021-01-04 2.67 2.38 2.46 2.52 1389600.0 2.52
2020-12-31 2.7 2.08 2.1 2.47 3521100.0 2.47
2020-12-30 2.13 2.06 2.07 2.07 201400.0 2.07
2020-12-29 2.17 2.02 2.14 2.09 337400.0 2.09
2020-12-28 2.22 2.11 2.15 2.13 341400.0 2.13
2020-12-24 2.19 2.13 2.18 2.16 153700.0 2.16
2020-12-23 2.22 2.07 2.13 2.21 509900.0 2.21
2020-12-22 2.23 2.1 2.21 2.14 396100.0 2.14
2020-12-21 2.24 2.01 2.08 2.23 879300.0 2.23
2020-12-18 2.33 2.06 2.18 2.07 978100.0 2.07
2020-12-17 2.37 2.08 2.1 2.33 3601500.0 2.33
2020-12-16 3.07 2.14 2.91 2.26 92877300.0 2.26
2020-12-15 1.64 1.54 1.64 1.62 103800.0 1.62
2020-12-14 1.75 1.63 1.68 1.65 136500.0 1.65
2020-12-11 1.69 1.64 1.64 1.68 53700.0 1.68
2020-12-10 1.72 1.62 1.65 1.69 82600.0 1.69
2020-12-09 1.78 1.6 1.75 1.66 219800.0 1.66
2020-12-08 1.78 1.73 1.75 1.76 66900.0 1.76
2020-12-07 1.81 1.72 1.79 1.78 166800.0 1.78
2020-12-04 1.87 1.71 1.83 1.77 230900.0 1.77
2020-12-03 1.9 1.77 1.9 1.8 320600.0 1.8
2020-12-02 1.97 1.68 1.7 1.92 864700.0 1.92
2020-12-01 1.85 1.68 1.85 1.72 362100.0 1.72
2020-11-30 1.98 1.81 1.82 1.86 420400.0 1.86
2020-11-27 1.88 1.63 1.75 1.82 385800.0 1.82
2020-11-25 1.73 1.61 1.69 1.7 710900.0 1.7
2020-11-24 1.59 1.47 1.48 1.55 220100.0 1.55
2020-11-23 1.57 1.48 1.51 1.5 147000.0 1.5
2020-11-20 1.54 1.47 1.51 1.54 139600.0 1.54
2020-11-19 1.51 1.43 1.46 1.47 256900.0 1.47
2020-11-18 1.5 1.44 1.47 1.45 147400.0 1.45
2020-11-17 1.52 1.47 1.48 1.48 110500.0 1.48
2020-11-16 1.62 1.48 1.6 1.49 190600.0 1.49
2020-11-13 1.55 1.49 1.53 1.53 119700.0 1.53
2020-11-12 1.55 1.41 1.45 1.53 138600.0 1.53
2020-11-11 1.5 1.45 1.47 1.45 83300.0 1.45
2020-11-10 1.5 1.46 1.5 1.46 103800.0 1.46
2020-11-09 1.6 1.47 1.56 1.51 276500.0 1.51
2020-11-06 1.6 1.37 1.39 1.49 460700.0 1.49
2020-11-05 1.45 1.35 1.36 1.4 140800.0 1.4
2020-11-04 1.45 1.35 1.37 1.35 141600.0 1.35
2020-11-03 1.45 1.35 1.42 1.35 120000.0 1.35
2020-11-02 1.39 1.32 1.35 1.33 109800.0 1.33
2020-10-30 1.41 1.34 1.39 1.34 177600.0 1.34
2020-10-29 1.49 1.35 1.39 1.43 294600.0 1.43
2020-10-28 1.46 1.36 1.45 1.38 367100.0 1.38
2020-10-27 1.64 1.44 1.6 1.5 936200.0 1.5
2020-10-26 1.63 1.56 1.63 1.57 670500.0 1.57
2020-10-23 1.69 1.61 1.65 1.65 275800.0 1.65
2020-10-22 1.94 1.51 1.51 1.69 2723200.0 1.69
2020-10-21 1.6 1.51 1.55 1.53 171000.0 1.53
2020-10-20 1.67 1.52 1.65 1.55 375300.0 1.55
2020-10-19 1.67 1.57 1.66 1.65 241600.0 1.65
2020-10-16 1.7 1.55 1.57 1.67 791600.0 1.67
2020-10-15 1.72 1.49 1.68 1.59 1007000.0 1.59
2020-10-14 1.84 1.62 1.77 1.8 2635300.0 1.8
2020-10-13 2.2 1.4 1.44 1.97 15142100.0 1.97
2020-10-12 1.52 1.42 1.52 1.48 196800.0 1.48
2020-10-09 1.54 1.45 1.46 1.52 195000.0 1.52
2020-10-08 1.47 1.38 1.4 1.46 231200.0 1.46
2020-10-07 1.42 1.34 1.34 1.39 397000.0 1.39
2020-10-06 1.38 1.31 1.36 1.31 98500.0 1.31
2020-10-05 1.36 1.29 1.35 1.32 193600.0 1.32
2020-10-02 1.36 1.32 1.33 1.35 182400.0 1.35
2020-10-01 1.4 1.31 1.37 1.32 230900.0 1.32
2020-09-30 1.44 1.35 1.42 1.35 297800.0 1.35
2020-09-29 1.45 1.36 1.36 1.43 216400.0 1.43
2020-09-28 1.38 1.34 1.35 1.36 53600.0 1.36
2020-09-25 1.35 1.31 1.34 1.34 70900.0 1.34
2020-09-24 1.36 1.3 1.3 1.33 109200.0 1.33
2020-09-23 1.42 1.3 1.4 1.31 219600.0 1.31
2020-09-22 1.41 1.3 1.36 1.31 158800.0 1.31
2020-09-21 1.46 1.33 1.41 1.34 270800.0 1.34
2020-09-18 1.5 1.42 1.45 1.43 123200.0 1.43
2020-09-17 1.54 1.41 1.53 1.48 207500.0 1.48
2020-09-16 1.62 1.49 1.5 1.56 346100.0 1.56
2020-09-15 1.54 1.48 1.49 1.51 119700.0 1.51
2020-09-14 1.55 1.29 1.33 1.55 303100.0 1.55
2020-09-11 1.4 1.28 1.33 1.34 83300.0 1.34
2020-09-10 1.37 1.3 1.36 1.35 99500.0 1.35
2020-09-09 1.4 1.31 1.33 1.37 136000.0 1.37
2020-09-08 1.45 1.26 1.29 1.33 640700.0 1.33
2020-09-04 1.33 1.22 1.3 1.29 228300.0 1.29
2020-09-03 1.37 1.27 1.36 1.29 229500.0 1.29
2020-09-02 1.38 1.32 1.38 1.35 169600.0 1.35
2020-09-01 1.44 1.32 1.4 1.34 297100.0 1.34
2020-08-31 1.47 1.4 1.44 1.42 217500.0 1.42
2020-08-28 1.48 1.41 1.48 1.45 201100.0 1.45
2020-08-27 1.5 1.44 1.5 1.48 161300.0 1.48
2020-08-26 1.53 1.48 1.53 1.51 113000.0 1.51
2020-08-25 1.52 1.44 1.45 1.52 100400.0 1.52
2020-08-24 1.55 1.43 1.54 1.48 201900.0 1.48
2020-08-21 1.57 1.46 1.56 1.52 351400.0 1.52
2020-08-20 1.59 1.51 1.56 1.59 369600.0 1.59
2020-08-19 1.62 1.53 1.59 1.56 246100.0 1.56
2020-08-18 1.59 1.54 1.56 1.57 179200.0 1.57
2020-08-17 1.66 1.55 1.65 1.57 345100.0 1.57
2020-08-14 1.69 1.59 1.6 1.63 206900.0 1.63
2020-08-13 1.63 1.56 1.63 1.6 306100.0 1.6
2020-08-12 1.78 1.55 1.72 1.59 1026000.0 1.59
2020-08-11 2.06 1.89 2.02 1.89 374700.0 1.89
2020-08-10 2.03 1.9 1.92 2.0 209300.0 2.0
2020-08-07 2.03 1.81 2.03 1.93 472000.0 1.93
2020-08-06 2.16 2.05 2.12 2.05 458500.0 2.05
2020-08-05 2.15 2.05 2.13 2.1 154800.0 2.1
2020-08-04 2.17 1.97 2.02 2.12 371100.0 2.12
2020-08-03 2.05 1.91 1.91 2.03 247000.0 2.03
2020-07-31 2.14 1.94 2.14 1.94 287900.0 1.94
2020-07-30 2.09 1.95 1.99 2.08 193400.0 2.08
2020-07-29 2.07 1.95 1.98 1.96 262000.0 1.96
2020-07-28 1.99 1.92 1.98 1.93 179800.0 1.93
2020-07-27 2.07 1.98 2.04 2.0 195000.0 2.0
2020-07-24 2.11 1.94 2.05 2.02 249200.0 2.02
2020-07-23 2.23 2.06 2.17 2.09 300900.0 2.09
2020-07-22 2.28 2.12 2.24 2.14 480100.0 2.14
2020-07-21 2.49 2.2 2.49 2.3 768500.0 2.3
2020-07-20 2.48 2.1 2.15 2.41 1720300.0 2.41
2020-07-17 2.27 1.99 2.04 2.09 1790500.0 2.09
2020-07-16 2.11 1.78 1.83 2.03 1650100.0 2.03
2020-07-15 1.91 1.78 1.9 1.85 399200.0 1.85
2020-07-14 1.94 1.78 1.8 1.92 250600.0 1.92
2020-07-13 2.04 1.76 2.02 1.77 575400.0 1.77
2020-07-10 2.1 1.93 2.0 1.98 850000.0 1.98
2020-07-09 1.98 1.75 1.78 1.93 1111800.0 1.93
2020-07-08 1.84 1.75 1.82 1.78 439800.0 1.78
2020-07-07 1.87 1.77 1.83 1.85 539700.0 1.85
2020-07-06 1.94 1.8 1.91 1.89 649800.0 1.89
2020-07-02 2.02 1.87 1.92 1.9 599400.0 1.9
2020-07-01 2.08 1.86 2.0 1.92 584000.0 1.92
2020-06-30 2.13 1.95 1.99 2.03 655800.0 2.03
2020-06-29 2.07 1.96 2.07 2.03 618400.0 2.03
2020-06-26 2.3 2.0 2.25 2.07 1508700.0 2.07
2020-06-25 2.58 2.15 2.3 2.39 2735900.0 2.39
2020-06-24 2.34 1.95 1.97 2.25 2593100.0 2.25
2020-06-23 2.22 1.95 2.18 2.03 1761600.0 2.03
2020-06-22 2.6 2.05 2.58 2.28 2898900.0 2.28
2020-06-19 3.19 2.51 2.87 2.65 9750000.0 2.65
2020-06-18 3.73 2.31 3.37 2.67 113145700.0 2.67
2020-06-17 1.52 1.36 1.4 1.41 431000.0 1.41
2020-06-16 1.44 1.36 1.41 1.38 191500.0 1.38
2020-06-15 1.44 1.3 1.35 1.42 263800.0 1.42
2020-06-12 1.43 1.3 1.43 1.34 208700.0 1.34
2020-06-11 1.44 1.3 1.44 1.32 344700.0 1.32
2020-06-10 1.56 1.39 1.44 1.44 555800.0 1.44
2020-06-09 1.85 1.34 1.36 1.53 2292100.0 1.53
2020-06-08 1.39 1.3 1.36 1.37 278200.0 1.37
2020-06-05 1.4 1.33 1.35 1.38 218800.0 1.38
2020-06-04 1.41 1.35 1.41 1.37 152000.0 1.37
2020-06-03 1.44 1.34 1.39 1.42 218600.0 1.42
2020-06-02 1.48 1.35 1.46 1.4 252800.0 1.4
2020-06-01 1.59 1.44 1.53 1.47 623800.0 1.47
2020-05-29 1.49 1.3 1.43 1.47 746800.0 1.47
2020-05-28 1.81 1.22 1.27 1.57 3181500.0 1.57
2020-05-27 1.36 1.22 1.36 1.27 211600.0 1.27
2020-05-26 1.36 1.25 1.3 1.31 235800.0 1.31
2020-05-22 1.28 1.22 1.26 1.26 105200.0 1.26
2020-05-21 1.28 1.22 1.26 1.23 173900.0 1.23
2020-05-20 1.31 1.25 1.29 1.28 104300.0 1.28
2020-05-19 1.34 1.26 1.34 1.27 181400.0 1.27
2020-05-18 1.39 1.22 1.22 1.32 826500.0 1.32
2020-05-15 1.27 1.19 1.26 1.23 253600.0 1.23
2020-05-14 1.29 1.21 1.29 1.27 106700.0 1.27
2020-05-13 1.38 1.22 1.38 1.3 240700.0 1.3
2020-05-12 1.4 1.29 1.32 1.34 462400.0 1.34
2020-05-11 1.34 1.27 1.3 1.29 111200.0 1.29
2020-05-08 1.39 1.18 1.35 1.32 444300.0 1.32
2020-05-07 1.37 1.27 1.35 1.34 283100.0 1.34
2020-05-06 1.42 1.35 1.4 1.37 129300.0 1.37
2020-05-05 1.4 1.37 1.4 1.4 70200.0 1.4
2020-05-04 1.43 1.36 1.41 1.38 146300.0 1.38
2020-05-01 1.43 1.36 1.41 1.43 172800.0 1.43
2020-04-30 1.5 1.38 1.5 1.4 187600.0 1.4
2020-04-29 1.46 1.39 1.43 1.43 212500.0 1.43
2020-04-28 1.51 1.41 1.5 1.45 151700.0 1.45
2020-04-27 1.52 1.37 1.43 1.46 238100.0 1.46
2020-04-24 1.44 1.37 1.41 1.43 215400.0 1.43
2020-04-23 1.48 1.4 1.45 1.43 129600.0 1.43
2020-04-22 1.55 1.43 1.47 1.44 279600.0 1.44
2020-04-21 1.5 1.43 1.43 1.49 139000.0 1.49
2020-04-20 1.65 1.45 1.63 1.5 319700.0 1.5
2020-04-17 1.69 1.53 1.55 1.58 498800.0 1.58
2020-04-16 1.7 1.43 1.54 1.54 552400.0 1.54
2020-04-15 1.54 1.43 1.51 1.52 179000.0 1.52
2020-04-14 1.63 1.41 1.43 1.51 626400.0 1.51
2020-04-13 1.45 1.35 1.44 1.4 342100.0 1.4
2020-04-09 1.44 1.3 1.36 1.35 193300.0 1.35
2020-04-08 1.37 1.26 1.34 1.35 329100.0 1.35
2020-04-07 1.36 1.23 1.36 1.29 246100.0 1.29
2020-04-06 1.34 1.25 1.29 1.31 316000.0 1.31
2020-04-03 1.39 1.23 1.32 1.28 210200.0 1.28
2020-04-02 1.46 1.3 1.31 1.31 210900.0 1.31
2020-04-01 1.57 1.31 1.51 1.36 265500.0 1.36
2020-03-31 1.65 1.4 1.48 1.52 190800.0 1.52
2020-03-30 1.65 1.5 1.65 1.57 263400.0 1.57
2020-03-27 1.65 1.4 1.54 1.65 368800.0 1.65
2020-03-26 1.56 1.41 1.55 1.53 297100.0 1.53
2020-03-25 1.58 1.32 1.37 1.53 401200.0 1.53
2020-03-24 1.62 1.2 1.51 1.35 765700.0 1.35
2020-03-23 1.56 1.4 1.42 1.48 199000.0 1.48
2020-03-20 1.75 1.46 1.6 1.5 297300.0 1.5
2020-03-19 1.84 1.61 1.68 1.61 504000.0 1.61
2020-03-18 1.89 1.41 1.44 1.64 916600.0 1.64
2020-03-17 1.6 1.3 1.3 1.37 486600.0 1.37
2020-03-16 1.4 1.19 1.3 1.23 379200.0 1.23
2020-03-13 1.75 1.4 1.53 1.44 606500.0 1.44
2020-03-12 1.88 1.29 1.77 1.48 1049600.0 1.48
2020-03-11 2.32 1.9 2.06 1.99 1269900.0 1.99
2020-03-10 2.6 2.05 2.6 2.16 1592100.0 2.16
2020-03-09 3.0 2.0 2.5 2.72 3260200.0 2.72
2020-03-06 2.73 2.33 2.66 2.4 1676500.0 2.4
2020-03-05 2.29 2.15 2.16 2.23 772300.0 2.23
2020-03-04 2.48 2.13 2.43 2.25 605900.0 2.25
2020-03-03 2.63 2.35 2.42 2.36 560300.0 2.36
2020-03-02 2.79 2.32 2.77 2.65 758900.0 2.65
2020-02-28 3.6 2.25 3.3 2.73 2891000.0 2.73
2020-02-27 3.43 2.36 2.97 3.0 6080800.0 3.0
2020-02-26 1.98 1.81 1.97 1.89 787100.0 1.89
2020-02-25 2.3 1.8 2.18 2.02 1233500.0 2.02
2020-02-24 2.51 1.81 2.25 2.45 1274200.0 2.45
2020-02-21 2.58 2.58 2.58 2.58 0.0 2.58
2020-02-20 2.58 2.58 2.58 2.58 0.0 2.58
2020-02-19 2.58 2.58 2.58 2.58 0.0 2.58
2020-02-18 2.58 2.58 2.58 2.58 0.0 2.58