Aethlon Medical Inc Historical Data - EJU0 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aethlon Medical Inc (EJU0)
Aethlon Medical Inc (EJU0) Historical

Aethlon Medical Inc (EJU0)

0.605

-0.025

(-3.97%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.127	26.5690376569	0.478	0.74	0.478	82327	0.6345784	DE
4	0.215	55.1282051282	0.39	1.31	0.35	52018	0.57342461	DE
12	-1.065	-63.7724550898	1.67	1.67	0.35	39462	0.54798709	DE
26	-1.095	-64.4117647059	1.7	1.91	0.35	29182	0.55161871	DE
52	-0.9938	-62.1591193395	1.5988	1.91	0.35	23150	0.55392148	DE
156	-0.9938	-62.1591193395	1.5988	1.91	0.35	23150	0.55392148	DE
260	-0.9938	-62.1591193395	1.5988	1.91	0.35	23150	0.55392148	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718828820	0.64	-0.01	-1.54	0.645	0.645	0.5699999	3131
1718742360	0.65	0.03	4.84	0.56	0.74	0.555	86508
1718656020	0.62	-0.025	-3.88	0.64	0.6949999	0.62	68431
1718396820	0.645	0.01	1.57	0.6	0.68	0.56	61505
1718310420	0.635	0.157	32.85	0.54	0.655	0.488	188443
1718224020	0.478	-0.018	-3.63	0.478	0.478	0.478	6750
1718137620	0.496	0.028	5.98	0.492	0.53	0.466	7269
1718051220	0.468	-0.077	-14.13	0.525	0.525	0.468	18965
1717792020	0.545	-0.005	-0.91	0.56	0.56	0.422	62364
1717705620	0.55	0.13	30.95	0.76	1.31	0.51	375765
1717619220	0.42	0.054	14.75	0.42	0.42	0.42	1200
1717532820	0.366	-0.044	-10.73	0.366	0.366	0.366	2250
1717446420	0.4099999	-0.014	-3.30	0.4099999	0.4099999	0.4099999	4250
1717187220	0.424	0.046	12.17	0.418	0.424	0.418	2200
1717100820	0.378	0	0.00	0.378	0.378	0.378	0
1717014420	0.378	-0.006	-1.56	0.35	0.378	0.35	1530
1716928020	0.384	-0.042	-9.86	0.384	0.384	0.384	250
1716841560	0.426	0.038	9.79	0.426	0.426	0.426	2400
1716582420	0.388	0.024	6.59	0.388	0.388	0.388	1000
1716496020	0.364	-0.026	-6.67	0.39	0.39	0.364	45250
1716409560	0.39	0	0.00	0.39	0.39	0.39	0
1716323160	0.39	-0.002	-0.51	0.39	0.39	0.39	93
1716236760	0.392	-0.008	-2.00	0.374	0.398	0.374	79400
1715977620	0.4	0.002	0.50	0.402	0.402	0.4	4900
1715891220	0.398	-0.024	-5.69	0.418	0.418	0.398	20000
1715804820	0.422	-0.363	-46.24	0.56	0.63	0.422	63820
1715718420	0.785	-0.415	-34.58	0.775	0.785	0.775	21
1715632020	1.2	0	0.00	1.2	1.2	1.2	0
1715372820	1.2	0	0.00	1.2	1.2	1.2	0
1715286420	1.2	0	0.00	1.2	1.2	1.2	0
1715200020	1.2	0	0.00	1.2	1.2	1.2	0
1715113620	1.2	0	0.00	1.2	1.2	1.2	0
1715027220	1.2	-0.03	-2.44	1.2	1.2	1.2	100
1714768020	1.23	-0.12	-8.89	1.23	1.23	1.23	60
1714681620	1.35	0	0.00	1.35	1.35	1.35	0
1714508820	1.35	0	0.00	1.35	1.35	1.35	0
1714422420	1.35	0	0.00	1.35	1.35	1.35	0
1714163220	1.35	0	0.00	1.35	1.35	1.35	0
1714076820	1.35	0	0.00	1.35	1.35	1.35	0
1713990420	1.35	0	0.00	1.35	1.35	1.35	0
1713904020	1.35	0	0.00	1.35	1.35	1.35	0
1713817620	1.35	0	0.00	1.35	1.35	1.35	0
1713558420	1.35	0	0.00	1.35	1.35	1.35	0
1713472020	1.35	0	0.00	1.35	1.35	1.35	0
1713385620	1.35	0	0.00	1.35	1.35	1.35	0
1713299220	1.35	0	0.00	1.35	1.35	1.35	0
1713212820	1.35	-0.32	-19.16	1.35	1.35	1.35	15
1712957220	1.67	0	0.00	1.67	1.67	1.67	0
1712870820	1.67	0	0.00	1.67	1.67	1.67	0
1712784420	1.67	0	0.00	1.67	1.67	1.67	0
1712698020	1.67	0	0.00	1.67	1.67	1.67	0
1712611620	1.67	0	0.00	1.67	1.67	1.67	0
1712352420	1.67	0	0.00	1.67	1.67	1.67	0
1712266020	1.67	0	0.00	1.67	1.67	1.67	0
1712179620	1.67	0	0.00	1.67	1.67	1.67	0
1712093220	1.67	0	0.00	1.67	1.67	1.67	0
1711661220	1.67	0	0.00	1.67	1.67	1.67	0
1711574820	1.67	0.14	9.15	1.67	1.67	1.67	200
1711488360	1.53	0.02	1.32	1.6	1.6	1.53	2000
1711346400	1.51	0	0.00	1.51	1.51	1.51	0
1711087200	1.51	0	0.00	1.51	1.51	1.51	0
1711000800	1.51	0	0.00	1.51	1.51	1.51	0
1710914400	1.51	0	0.00	1.51	1.51	1.51	0

Aethlon Medical

Agnico Eagle Mines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions