Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
0.6500
-0.0240 (-3.56%)
At close: Sep 9, 2025, 4:00 PM
0.6500
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:39 PM EDT
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | - | -4.21% | 899,984 |
| Sep 8, 2025 | 0.72 | 0.72 | 0.60 | 0.67 | 0.67 | -6.65% | 1,438,047 |
| Sep 5, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -1.65% | 961,363 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.69 | 0.73 | 0.73 | -45.62% | 6,292,045 |
| Sep 3, 2025 | 1.38 | 1.58 | 1.34 | 1.35 | 1.35 | -17.68% | 1,158,460 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.59 | 1.64 | 1.64 | -12.30% | 481,215 |
| Aug 29, 2025 | 1.97 | 2.10 | 1.86 | 1.87 | 1.87 | -8.33% | 535,143 |
| Aug 28, 2025 | 1.60 | 2.08 | 1.60 | 2.04 | 2.04 | 28.30% | 1,732,761 |
| Aug 27, 2025 | 1.53 | 1.65 | 1.49 | 1.59 | 1.59 | 2.58% | 615,143 |
| Aug 26, 2025 | 1.44 | 1.69 | 1.40 | 1.55 | 1.55 | 10.71% | 1,506,750 |
| Aug 25, 2025 | 1.66 | 1.74 | 1.35 | 1.40 | 1.40 | -11.95% | 1,786,863 |
| Aug 22, 2025 | 1.92 | 2.00 | 1.51 | 1.59 | 1.59 | -27.40% | 3,844,892 |
| Aug 21, 2025 | 1.64 | 2.74 | 1.56 | 2.19 | 2.19 | 97.30% | 145,125,585 |
| Aug 20, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 5,645,141 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 45,360 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 36,761 |
| Aug 15, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 48,541 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 268,597 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 169,599 |
| Aug 12, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 1.61% | 67,583 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 74,673 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 194,080 |
| Aug 7, 2025 | 1.19 | 1.41 | 1.18 | 1.34 | 1.34 | 13.56% | 904,887 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 14,517 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 22,273 |
| Aug 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 26,982 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 67,346 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 37,376 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 26,940 |
| Jul 29, 2025 | 1.29 | 1.34 | 1.18 | 1.20 | 1.20 | -6.25% | 80,768 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -3.76% | 70,417 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 41,297 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 52,478 |
| Jul 23, 2025 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 112,609 |
| Jul 22, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 123,056 |
| Jul 21, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.65% | 128,434 |
| Jul 18, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 133,658 |
| Jul 17, 2025 | 1.22 | 1.33 | 1.22 | 1.27 | 1.27 | 3.25% | 206,568 |
| Jul 16, 2025 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 176,018 |
| Jul 15, 2025 | 1.14 | 1.21 | 1.10 | 1.20 | 1.20 | 4.35% | 1,018,608 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 155,930 |
| Jul 11, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.67% | 144,929 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -15.52% | 854,263 |
| Jul 9, 2025 | 1.19 | 1.58 | 1.16 | 1.45 | 1.45 | 21.85% | 5,466,627 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 98,432 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -5.65% | 89,988 |
| Jul 3, 2025 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 68,857 |
| Jul 2, 2025 | 1.19 | 1.27 | 1.11 | 1.24 | 1.24 | 5.08% | 142,939 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 99,730 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.10 | 1.20 | 1.20 | -4.00% | 247,662 |