NasdaqCM - Delayed Quote • USD
Aethlon Medical, Inc. (AEMD)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5119 | 1.5119 | 17,008 |
| Apr 22, 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 1,400 |
| Apr 19, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 18,400 |
| Apr 18, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 2,300 |
| Apr 17, 2024 | 1.4300 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 15,400 |
| Apr 16, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 8,100 |
| Apr 15, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 2,300 |
| Apr 12, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 13,700 |
| Apr 11, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 6,900 |
| Apr 10, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 2,900 |
| Apr 9, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 6,000 |
| Apr 8, 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 13,800 |
| Apr 5, 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 4,700 |
| Apr 4, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 3,700 |
| Apr 3, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 7,800 |
| Apr 2, 2024 | 1.7300 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 13,000 |
| Apr 1, 2024 | 1.6800 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 3,800 |
| Mar 28, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 14,900 |
| Mar 27, 2024 | 1.7900 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 6,700 |
| Mar 26, 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7500 | 1.7500 | 7,800 |
| Mar 25, 2024 | 1.6600 | 1.8500 | 1.6600 | 1.7400 | 1.7400 | 51,100 |
| Mar 22, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 16,000 |
| Mar 21, 2024 | 1.6400 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 5,700 |
| Mar 20, 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 6,500 |
| Mar 19, 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 7,600 |
| Mar 18, 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 10,800 |
| Mar 15, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 3,200 |
| Mar 14, 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 6,600 |
| Mar 13, 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 5,700 |
| Mar 12, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 7,700 |
| Mar 11, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 7,400 |
| Mar 8, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 8,800 |
| Mar 7, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 3,700 |
| Mar 6, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 3,100 |
| Mar 5, 2024 | 1.6900 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 11,400 |
| Mar 4, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 7,100 |
| Mar 1, 2024 | 1.6100 | 1.8000 | 1.6100 | 1.7400 | 1.7400 | 10,500 |
| Feb 29, 2024 | 1.6100 | 1.8400 | 1.6100 | 1.7200 | 1.7200 | 15,000 |
| Feb 28, 2024 | 1.6700 | 1.8300 | 1.6700 | 1.7300 | 1.7300 | 12,600 |
| Feb 27, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 2,800 |
| Feb 26, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 6,200 |
| Feb 23, 2024 | 1.6300 | 1.7400 | 1.6300 | 1.7000 | 1.7000 | 3,300 |
| Feb 22, 2024 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | 1.7100 | 4,300 |
| Feb 21, 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7000 | 1.7000 | 8,500 |
| Feb 20, 2024 | 1.6500 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 5,900 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 10,600 |
| Feb 15, 2024 | 1.7100 | 1.7900 | 1.6000 | 1.6400 | 1.6400 | 10,400 |
| Feb 14, 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 4,000 |
| Feb 13, 2024 | 1.7600 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 10,100 |
| Feb 12, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 3,700 |
| Feb 9, 2024 | 1.7900 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 10,700 |
| Feb 8, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 5,900 |
| Feb 7, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 3,300 |
| Feb 6, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 4,600 |
| Feb 5, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 3,800 |
| Feb 2, 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 1,000 |
| Feb 1, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 5,000 |
| Jan 31, 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 4,300 |
| Jan 30, 2024 | 1.7100 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 2,900 |
| Jan 29, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 7,300 |
| Jan 26, 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 21,200 |
| Jan 25, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 9,600 |
| Jan 24, 2024 | 2.0000 | 2.1000 | 1.8300 | 1.9100 | 1.9100 | 9,800 |
| Jan 23, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
| Jan 22, 2024 | 1.8300 | 2.0200 | 1.8100 | 1.9200 | 1.9200 | 8,400 |
| Jan 19, 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 3,800 |
| Jan 18, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9700 | 1.9700 | 5,600 |
| Jan 17, 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 9,000 |
| Jan 16, 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 4,800 |
| Jan 12, 2024 | 1.9800 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 8,500 |
| Jan 11, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 2,900 |
| Jan 10, 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 7,800 |
| Jan 9, 2024 | 2.0100 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 15,500 |
| Jan 8, 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0400 | 2.0400 | 7,000 |
| Jan 5, 2024 | 2.0900 | 2.1100 | 1.9900 | 2.1000 | 2.1000 | 14,700 |
| Jan 4, 2024 | 2.2300 | 2.2300 | 2.0500 | 2.1800 | 2.1800 | 5,400 |
| Jan 3, 2024 | 2.1800 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 12,000 |
| Jan 2, 2024 | 2.1800 | 2.2900 | 2.0500 | 2.1700 | 2.1700 | 37,500 |
| Dec 29, 2023 | 2.2000 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 31,100 |
| Dec 28, 2023 | 2.0800 | 2.3500 | 2.0800 | 2.1800 | 2.1800 | 65,800 |
| Dec 27, 2023 | 1.9900 | 2.1000 | 1.9400 | 2.0800 | 2.0800 | 80,900 |
| Dec 26, 2023 | 1.8900 | 1.9400 | 1.8000 | 1.9200 | 1.9200 | 19,800 |
| Dec 22, 2023 | 1.8200 | 2.0200 | 1.8100 | 1.8900 | 1.8900 | 33,100 |
| Dec 21, 2023 | 1.8800 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 27,900 |
| Dec 20, 2023 | 1.8600 | 1.9600 | 1.8200 | 1.8800 | 1.8800 | 7,000 |
| Dec 19, 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 25,500 |
| Dec 18, 2023 | 2.0000 | 2.0000 | 1.8200 | 1.8300 | 1.8300 | 10,600 |
| Dec 15, 2023 | 2.0500 | 2.1600 | 1.9400 | 2.0000 | 2.0000 | 38,100 |
| Dec 14, 2023 | 1.7700 | 2.0700 | 1.7700 | 2.0000 | 2.0000 | 21,300 |
| Dec 13, 2023 | 1.7700 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 8,300 |
| Dec 12, 2023 | 1.9500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 14,300 |
| Dec 11, 2023 | 2.0300 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 14,400 |
| Dec 8, 2023 | 2.0500 | 2.2200 | 2.0000 | 2.0200 | 2.0200 | 28,100 |
| Dec 7, 2023 | 2.0000 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 11,900 |
| Dec 6, 2023 | 2.1900 | 2.1900 | 2.0200 | 2.1200 | 2.1200 | 27,500 |
| Dec 5, 2023 | 2.0600 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 21,400 |
| Dec 4, 2023 | 2.0600 | 2.2000 | 2.0200 | 2.0600 | 2.0600 | 58,000 |
| Dec 1, 2023 | 1.8400 | 2.1900 | 1.8400 | 2.1000 | 2.1000 | 146,900 |
| Nov 30, 2023 | 1.7600 | 1.9700 | 1.6400 | 1.9000 | 1.9000 | 43,500 |
| Nov 29, 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 6,900 |
| Nov 28, 2023 | 1.7000 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 8,500 |
| Nov 27, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 10,900 |
| Nov 24, 2023 | 1.6700 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 6,500 |
| Nov 22, 2023 | 1.8000 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 5,000 |
| Nov 21, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 3,700 |
| Nov 20, 2023 | 1.8100 | 1.8100 | 1.6700 | 1.7000 | 1.7000 | 2,800 |
| Nov 17, 2023 | 1.6800 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 13,200 |
| Nov 16, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 5,000 |
| Nov 15, 2023 | 1.6500 | 1.8900 | 1.6500 | 1.7800 | 1.7800 | 9,400 |
| Nov 14, 2023 | 1.7700 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 10,100 |
| Nov 13, 2023 | 1.7200 | 1.8900 | 1.6500 | 1.6500 | 1.6500 | 11,900 |
| Nov 10, 2023 | 1.7600 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 4,600 |
| Nov 9, 2023 | 1.8700 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 2,900 |
| Nov 8, 2023 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 12,400 |
| Nov 7, 2023 | 1.8900 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 9,000 |
| Nov 6, 2023 | 1.8500 | 1.9300 | 1.6500 | 1.9100 | 1.9100 | 41,800 |
| Nov 3, 2023 | 1.6400 | 1.9600 | 1.5800 | 1.8700 | 1.8700 | 50,400 |
| Nov 2, 2023 | 1.4600 | 1.7600 | 1.4600 | 1.6800 | 1.6800 | 72,700 |
| Nov 1, 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 6,800 |
| Oct 31, 2023 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 5,400 |
| Oct 30, 2023 | 1.4400 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 8,600 |
| Oct 27, 2023 | 1.4800 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 4,500 |
| Oct 26, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 6,300 |
| Oct 25, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 12,800 |
| Oct 24, 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 13,200 |
| Oct 23, 2023 | 1.5300 | 1.6300 | 1.4000 | 1.4400 | 1.4400 | 30,600 |
| Oct 20, 2023 | 1.5200 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 25,200 |
| Oct 19, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 34,100 |
| Oct 18, 2023 | 1.5100 | 1.6300 | 1.4000 | 1.4200 | 1.4200 | 19,400 |
| Oct 17, 2023 | 1.4200 | 1.6400 | 1.4200 | 1.4400 | 1.4400 | 38,600 |
| Oct 16, 2023 | 1.4200 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 24,800 |
| Oct 13, 2023 | 1.4900 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 29,600 |
| Oct 12, 2023 | 1.5600 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 5,700 |
| Oct 11, 2023 | 1.7200 | 1.8100 | 1.5400 | 1.5600 | 1.5600 | 42,600 |
| Oct 10, 2023 | 1.7500 | 2.0100 | 1.7100 | 1.7200 | 1.7200 | 58,700 |
| Oct 9, 2023 | 1.7700 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 10,700 |
| Oct 6, 2023 | 1.7100 | 1.9900 | 1.7100 | 1.8200 | 1.8200 | 19,700 |
| Oct 5, 2023 | 1:10 Stock Splits | |||||
| Oct 5, 2023 | 1.7400 | 1.9000 | 1.6900 | 1.7500 | 1.7500 | 56,200 |
| Oct 4, 2023 | 2.1000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 52,580 |
| Oct 3, 2023 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 3,620 |
| Oct 2, 2023 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 9,500 |
| Sep 29, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,340 |
| Sep 28, 2023 | 2.2000 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 6,800 |
| Sep 27, 2023 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 8,030 |
| Sep 26, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 7,610 |
| Sep 25, 2023 | 2.2000 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 8,640 |
| Sep 22, 2023 | 2.3000 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 14,820 |
| Sep 21, 2023 | 2.5000 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 7,360 |
| Sep 20, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 2,710 |
| Sep 19, 2023 | 2.5000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 8,900 |
| Sep 18, 2023 | 2.7000 | 2.8000 | 2.3000 | 2.5000 | 2.5000 | 24,650 |
| Sep 15, 2023 | 2.6000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 12,710 |
| Sep 14, 2023 | 2.6000 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 14,140 |
| Sep 13, 2023 | 2.9000 | 2.9000 | 2.5000 | 2.5000 | 2.5000 | 13,320 |
| Sep 12, 2023 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 4,830 |
| Sep 11, 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 5,190 |
| Sep 8, 2023 | 2.7000 | 2.9000 | 2.6000 | 2.8000 | 2.8000 | 3,720 |
| Sep 7, 2023 | 2.7000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 7,710 |
| Sep 6, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 16,880 |
| Sep 5, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 4,470 |
| Sep 1, 2023 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 13,340 |
| Aug 31, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 8,630 |
| Aug 30, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 7,800 |
| Aug 29, 2023 | 2.8000 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 12,870 |
| Aug 28, 2023 | 3.0000 | 3.1000 | 2.7000 | 2.9000 | 2.9000 | 29,000 |
| Aug 25, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 8,220 |
| Aug 24, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 8,170 |
| Aug 23, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 10,270 |
| Aug 22, 2023 | 3.0000 | 3.2000 | 2.8000 | 3.2000 | 3.2000 | 25,460 |
| Aug 21, 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 10,460 |
| Aug 18, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 10,510 |
| Aug 17, 2023 | 3.0000 | 3.1000 | 2.7000 | 2.9000 | 2.9000 | 44,330 |
| Aug 16, 2023 | 3.3000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 13,790 |
| Aug 15, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 6,400 |
| Aug 14, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 5,150 |
| Aug 11, 2023 | 3.3000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 7,750 |
| Aug 10, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 7,190 |
| Aug 9, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 10,140 |
| Aug 8, 2023 | 3.2000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 4,900 |
| Aug 7, 2023 | 3.4000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 9,350 |
| Aug 4, 2023 | 3.4000 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 12,330 |
| Aug 3, 2023 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 18,200 |
| Aug 2, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 14,170 |
| Aug 1, 2023 | 3.7000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 7,210 |
| Jul 31, 2023 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 6,630 |
| Jul 28, 2023 | 3.6000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 8,010 |
| Jul 27, 2023 | 3.5000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 10,390 |
| Jul 26, 2023 | 3.4000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 8,180 |
| Jul 25, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 27,100 |
| Jul 24, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 16,940 |
| Jul 21, 2023 | 3.8000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 19,830 |
| Jul 20, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 10,020 |
| Jul 19, 2023 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 18,820 |
| Jul 18, 2023 | 4.2000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 12,260 |
| Jul 17, 2023 | 4.3000 | 4.4000 | 4.0000 | 4.3000 | 4.3000 | 53,180 |
| Jul 14, 2023 | 4.3000 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 8,790 |
| Jul 13, 2023 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 22,150 |
| Jul 12, 2023 | 4.2000 | 4.9000 | 4.2000 | 4.5000 | 4.5000 | 38,870 |
| Jul 11, 2023 | 4.2000 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 34,430 |
| Jul 10, 2023 | 4.4000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 20,350 |
| Jul 7, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 76,090 |
| Jul 6, 2023 | 4.2000 | 5.0000 | 3.8000 | 4.3000 | 4.3000 | 807,040 |
| Jul 5, 2023 | 3.7000 | 3.7000 | 3.3000 | 3.4000 | 3.4000 | 31,880 |
| Jul 3, 2023 | 3.7000 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 17,530 |
| Jun 30, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 12,750 |
| Jun 29, 2023 | 4.3000 | 4.3000 | 3.6000 | 4.0000 | 4.0000 | 42,650 |
| Jun 28, 2023 | 4.0000 | 4.4000 | 3.9000 | 4.2000 | 4.2000 | 34,440 |
| Jun 27, 2023 | 3.8000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 20,500 |
| Jun 26, 2023 | 3.9000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 12,560 |
| Jun 23, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 20,580 |
| Jun 22, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 8,510 |
| Jun 21, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 18,170 |
| Jun 20, 2023 | 3.7000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 13,650 |
| Jun 16, 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 13,480 |
| Jun 15, 2023 | 3.4000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 37,350 |
| Jun 14, 2023 | 3.4000 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 13,720 |
| Jun 13, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 13,850 |
| Jun 12, 2023 | 3.4000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 21,640 |
| Jun 9, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 9,580 |
| Jun 8, 2023 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 12,270 |
| Jun 7, 2023 | 3.3000 | 3.7000 | 3.1000 | 3.6000 | 3.6000 | 44,390 |
| Jun 6, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 16,330 |
| Jun 5, 2023 | 3.2000 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 25,420 |
| Jun 2, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 11,020 |
| Jun 1, 2023 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 6,550 |
| May 31, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 14,170 |
| May 30, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 28,280 |
| May 26, 2023 | 3.0000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 13,330 |
| May 25, 2023 | 3.2000 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 36,780 |
| May 24, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 17,270 |
| May 23, 2023 | 3.2000 | 3.5000 | 3.1000 | 3.2000 | 3.2000 | 24,810 |
| May 22, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 14,810 |
| May 19, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 16,010 |
| May 18, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 13,460 |
| May 17, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 12,440 |
| May 16, 2023 | 3.4000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 25,400 |
| May 15, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 7,440 |
| May 12, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 14,130 |
| May 11, 2023 | 3.4000 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | 25,310 |
| May 10, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 15,800 |
| May 9, 2023 | 3.7000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 27,330 |
| May 8, 2023 | 3.4000 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 34,210 |
| May 5, 2023 | 3.2000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 31,650 |
| May 4, 2023 | 3.4000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 20,160 |
| May 3, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 17,390 |
| May 2, 2023 | 3.5000 | 3.6000 | 3.1000 | 3.3000 | 3.3000 | 49,510 |
| May 1, 2023 | 3.7000 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 42,210 |
| Apr 28, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 47,930 |
| Apr 27, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 34,180 |
| Apr 26, 2023 | 4.4000 | 4.4000 | 3.8000 | 3.9000 | 3.9000 | 91,000 |
| Apr 25, 2023 | 4.3000 | 4.8000 | 4.1000 | 4.5000 | 4.5000 | 156,880 |
| Apr 24, 2023 | 5.7000 | 5.9000 | 4.8000 | 5.3000 | 5.3000 | 298,440 |
Related Tickers
CTSO Cytosorbents Corporation
0.8790
+8.52%
61L1.F Sectra AB (publ)
18.40
+3.60%
DC4.DE DexCom, Inc.
124.96
+1.94%
ENCW Enchanted World Inc.
0.0003
0.00%
36M.F Shockwave Medical, Inc.
306.00
-0.52%
CVRX CVRx, Inc.
14.29
-2.72%
DXCM.VI DexCom, Inc.
125.10
+2.19%
BMRA Biomerica, Inc.
0.7220
-0.37%
ECOR electroCore, Inc.
5.66
+0.71%
BBLGW Bone Biologics Corporation
23.04
+15.20%