Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.39	0.40	0.38	0.39	0.39	0.36%	145,722
Nov 19, 2024	0.39	0.41	0.37	0.39	0.39	0.13%	703,336
Nov 18, 2024	0.40	0.40	0.38	0.39	0.39	-2.83%	156,254
Nov 15, 2024	0.39	0.40	0.37	0.40	0.40	0.20%	555,187
Nov 14, 2024	0.40	0.41	0.37	0.40	0.40	-1.87%	570,498
Nov 13, 2024	0.39	0.41	0.39	0.41	0.41	3.18%	340,211
Nov 12, 2024	0.42	0.43	0.38	0.39	0.39	-7.84%	669,308
Nov 11, 2024	0.43	0.46	0.41	0.43	0.43	5.98%	2,590,272
Nov 8, 2024	0.40	0.41	0.39	0.40	0.40	-0.10%	83,274
Nov 7, 2024	0.39	0.44	0.38	0.40	0.40	2.72%	525,293
Nov 6, 2024	0.39	0.40	0.37	0.39	0.39	1.47%	185,521
Nov 5, 2024	0.40	0.40	0.38	0.39	0.39	-3.01%	105,994
Nov 4, 2024	0.39	0.40	0.39	0.40	0.40	3.74%	115,775
Nov 1, 2024	0.39	0.39	0.37	0.38	0.38	-0.87%	99,898
Oct 31, 2024	0.40	0.40	0.38	0.39	0.39	-2.98%	121,606
Oct 30, 2024	0.38	0.43	0.38	0.40	0.40	2.75%	941,115
Oct 29, 2024	0.38	0.39	0.38	0.39	0.39	2.45%	104,919
Oct 28, 2024	0.39	0.39	0.38	0.38	0.38	1.31%	92,091
Oct 25, 2024	0.39	0.40	0.38	0.38	0.38	1.35%	118,327
Oct 24, 2024	0.39	0.40	0.36	0.37	0.37	-6.42%	297,999
Oct 23, 2024	0.41	0.41	0.39	0.40	0.40	-2.13%	160,044
Oct 22, 2024	0.39	0.41	0.39	0.40	0.40	-0.83%	177,600
Oct 21, 2024	0.39	0.41	0.38	0.41	0.41	7.18%	421,112
Oct 18, 2024	0.37	0.39	0.36	0.38	0.38	0.64%	183,514
Oct 17, 2024	0.39	0.40	0.38	0.38	0.38	-1.41%	105,504
Oct 16, 2024	0.38	0.39	0.37	0.38	0.38	1.48%	210,205
Oct 15, 2024	0.39	0.39	0.37	0.38	0.38	-4.58%	324,380
Oct 14, 2024	0.39	0.41	0.38	0.40	0.40	1.15%	618,729
Oct 11, 2024	0.39	0.41	0.39	0.39	0.39	1.53%	107,469
Oct 10, 2024	0.40	0.41	0.38	0.39	0.39	-1.93%	107,384
Oct 9, 2024	0.40	0.41	0.38	0.39	0.39	-1.06%	474,766
Oct 8, 2024	0.43	0.44	0.39	0.40	0.40	-7.03%	347,246
Oct 7, 2024	0.44	0.44	0.42	0.43	0.43	-2.60%	158,922
Oct 4, 2024	0.44	0.45	0.42	0.44	0.44	-0.52%	210,483
Oct 3, 2024	0.42	0.47	0.41	0.44	0.44	2.23%	604,525
Oct 2, 2024	0.44	0.44	0.42	0.43	0.43	-4.56%	105,735
Oct 1, 2024	0.45	0.46	0.42	0.45	0.45	-3.15%	282,108
Sep 30, 2024	0.47	0.50	0.45	0.47	0.47	-1.62%	719,348
Sep 27, 2024	0.43	0.49	0.41	0.47	0.47	8.00%	636,297
Sep 26, 2024	0.42	0.44	0.40	0.44	0.44	5.78%	315,821
Sep 25, 2024	0.43	0.46	0.41	0.42	0.42	-4.09%	349,619
Sep 24, 2024	0.40	0.45	0.39	0.43	0.43	3.02%	601,321
Sep 23, 2024	0.36	0.49	0.33	0.42	0.42	17.32%	2,145,674
Sep 20, 2024	0.39	0.42	0.35	0.36	0.36	-8.21%	5,340,058
Sep 19, 2024	0.38	0.41	0.36	0.39	0.39	8.82%	10,351,183
Sep 18, 2024	0.38	0.38	0.35	0.36	0.36	-5.68%	277,070
Sep 17, 2024	0.40	0.40	0.38	0.38	0.38	-1.55%	423,891
Sep 16, 2024	0.38	0.40	0.38	0.39	0.39	0.52%	444,357
Sep 13, 2024	0.40	0.41	0.38	0.38	0.38	-2.54%	251,999
Sep 12, 2024	0.38	0.42	0.38	0.39	0.39	4.51%	499,361
Sep 11, 2024	0.38	0.41	0.36	0.38	0.38	3.03%	729,770
Sep 10, 2024	0.37	0.38	0.36	0.37	0.37	-1.40%	231,851
Sep 9, 2024	0.36	0.38	0.34	0.37	0.37	6.73%	691,377
Sep 6, 2024	0.38	0.40	0.34	0.35	0.35	-8.52%	386,969
Sep 5, 2024	0.36	0.40	0.34	0.38	0.38	10.82%	426,747
Sep 4, 2024	0.37	0.37	0.33	0.34	0.34	-2.45%	305,873
Sep 3, 2024	0.38	0.38	0.35	0.35	0.35	-7.47%	351,647
Aug 30, 2024	0.43	0.43	0.38	0.38	0.38	-7.20%	375,627
Aug 29, 2024	0.43	0.44	0.38	0.41	0.41	-5.49%	1,297,566
Aug 28, 2024	0.48	0.52	0.42	0.43	0.43	-8.89%	1,519,575
Aug 27, 2024	0.51	0.52	0.46	0.48	0.48	-7.36%	1,057,599
Aug 26, 2024	0.61	0.61	0.47	0.51	0.51	-14.45%	1,998,210
Aug 23, 2024	0.51	0.61	0.50	0.60	0.60	17.23%	2,809,302
Aug 22, 2024	0.54	0.56	0.50	0.51	0.51	-9.30%	2,079,545
Aug 21, 2024	0.46	0.58	0.45	0.56	0.56	21.45%	5,074,528
Aug 20, 2024	0.44	0.53	0.41	0.46	0.46	0.37%	4,544,222
Aug 19, 2024	0.46	0.68	0.35	0.46	0.46	14.15%	38,793,215
Aug 16, 2024	0.33	0.43	0.33	0.41	0.41	26.75%	4,454,665
Aug 15, 2024	0.33	0.34	0.31	0.32	0.32	-16.86%	999,269
Aug 14, 2024	0.33	0.39	0.31	0.38	0.38	15.93%	3,809,013
Aug 13, 2024	0.32	0.34	0.32	0.33	0.33	6.22%	575,738
Aug 12, 2024	0.30	0.32	0.29	0.31	0.31	4.18%	1,245,436
Aug 9, 2024	0.31	0.32	0.30	0.30	0.30	-3.01%	356,443
Aug 8, 2024	0.30	0.33	0.28	0.31	0.31	5.56%	364,874
Aug 7, 2024	0.30	0.32	0.28	0.29	0.29	1.03%	662,019
Aug 6, 2024	0.28	0.30	0.28	0.29	0.29	11.54%	410,546
Aug 5, 2024	0.25	0.27	0.24	0.26	0.26	-9.72%	618,056
Aug 2, 2024	0.33	0.33	0.29	0.29	0.29	-13.25%	731,076
Aug 1, 2024	0.35	0.36	0.33	0.33	0.33	-2.09%	511,255
Jul 31, 2024	0.37	0.37	0.34	0.34	0.34	-6.33%	354,283
Jul 30, 2024	0.39	0.39	0.36	0.36	0.36	-5.38%	454,982
Jul 29, 2024	0.38	0.40	0.37	0.38	0.38	4.11%	411,270
Jul 26, 2024	0.36	0.44	0.36	0.37	0.37	-2.36%	1,519,288
Jul 25, 2024	0.34	0.40	0.33	0.38	0.38	9.23%	1,423,409
Jul 24, 2024	0.40	0.40	0.34	0.34	0.34	-13.53%	1,982,665
Jul 23, 2024	0.40	0.41	0.39	0.40	0.40	-3.21%	492,180
Jul 22, 2024	0.40	0.42	0.40	0.41	0.41	1.63%	253,416
Jul 19, 2024	0.41	0.42	0.40	0.41	0.41	-2.76%	369,021
Jul 18, 2024	0.44	0.44	0.42	0.42	0.42	-5.30%	474,121
Jul 17, 2024	0.45	0.45	0.42	0.44	0.44	-3.66%	498,540
Jul 16, 2024	0.41	0.50	0.41	0.46	0.46	7.94%	2,141,903
Jul 15, 2024	0.43	0.43	0.41	0.42	0.42	-0.49%	811,466
Jul 12, 2024	0.42	0.43	0.41	0.43	0.43	-2.14%	595,799
Jul 11, 2024	0.41	0.46	0.41	0.43	0.43	7.42%	2,027,355
Jul 10, 2024	0.42	0.42	0.39	0.40	0.40	-2.46%	944,200
Jul 9, 2024	0.42	0.42	0.39	0.41	0.41	-0.26%	726,582
Jul 8, 2024	0.45	0.45	0.40	0.42	0.42	-7.72%	1,262,507
Jul 5, 2024	0.42	0.47	0.41	0.45	0.45	12.57%	1,344,033
Jul 3, 2024	0.42	0.43	0.40	0.40	0.40	-4.24%	1,220,882
Jul 2, 2024	0.45	0.46	0.40	0.42	0.42	-7.13%	1,143,971