The closing price for Aethlon Medical (AEMD) in 2014 was $160,500, on December 31, 2014. It was up 60.1% for the year. The latest price is $3.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $157,500.00 | $168,000.00 | $153,600.00 | $160,500.00 | 2 |
December 30 2014 | $168,000.00 | $171,000.00 | $150,600.00 | $154,800.00 | 2 |
December 29 2014 | $171,600.06 | $175,200.06 | $159,240.06 | $168,000.06 | 2 |
December 26 2014 | $165,600.06 | $175,200.06 | $163,200.06 | $171,000.06 | 1 |
December 24 2014 | $165,000.00 | $167,700.00 | $161,400.00 | $165,600.00 | — |
December 23 2014 | $162,000.00 | $167,940.00 | $156,000.00 | $165,000.00 | 2 |
December 22 2014 | $157,200.00 | $162,000.00 | $153,000.00 | $162,000.00 | 3 |
December 19 2014 | $159,300.00 | $168,000.00 | $151,260.00 | $158,400.00 | 7 |
December 18 2014 | $162,000.00 | $171,000.00 | $156,660.00 | $168,300.00 | 2 |
December 17 2014 | $174,000.00 | $174,000.00 | $156,600.00 | $162,000.00 | 3 |
December 16 2014 | $189,000.07 | $191,400.07 | $168,660.06 | $174,000.06 | 3 |
December 15 2014 | $180,000.00 | $192,000.00 | $179,940.00 | $186,000.00 | 3 |
December 12 2014 | $186,000.00 | $189,000.00 | $168,000.00 | $175,500.00 | 2 |
December 11 2014 | $174,000.00 | $203,400.00 | $165,000.00 | $183,000.00 | 13 |
December 10 2014 | $166,200.06 | $172,800.06 | $150,660.06 | $163,800.06 | 5 |
December 09 2014 | $145,260.00 | $176,700.00 | $145,200.00 | $161,400.00 | 8 |
December 08 2014 | $181,500.00 | $186,000.00 | $150,600.00 | $156,060.00 | 12 |
December 05 2014 | $221,400.00 | $223,200.00 | $158,400.00 | $177,000.00 | 43 |
December 04 2014 | $256,800.00 | $272,400.00 | $231,000.00 | $232,200.00 | 13 |
December 03 2014 | $300,360.00 | $312,000.00 | $237,600.00 | $270,000.00 | 27 |
December 02 2014 | $358,200.07 | $375,000.07 | $303,000.06 | $306,060.06 | 21 |
December 01 2014 | $314,999.94 | $368,399.93 | $299,999.95 | $331,199.94 | 10 |
November 28 2014 | $306,960.00 | $318,000.00 | $287,400.00 | $310,800.00 | 13 |
November 26 2014 | $312,000.00 | $375,000.00 | $310,200.00 | $332,700.00 | 37 |
November 25 2014 | $341,999.93 | $350,939.93 | $282,359.95 | $309,299.94 | 32 |
Daily pricing data for Aethlon Medical dates back to 11/6/1998, and may be incomplete.
