Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.58	0.83	0.48	0.58	0.58	33.83%	71,449,256
Dec 19, 2024	0.41	0.53	0.38	0.43	0.43	-34.39%	9,524,221
Dec 18, 2024	0.37	0.89	0.35	0.66	0.66	80.64%	46,623,900
Dec 17, 2024	0.35	0.37	0.34	0.37	0.37	5.75%	241,213
Dec 16, 2024	0.36	0.36	0.34	0.35	0.35	-3.57%	166,109
Dec 13, 2024	0.36	0.36	0.36	0.36	0.36	-1.97%	169,343
Dec 12, 2024	0.36	0.38	0.36	0.37	0.37	-0.95%	130,546
Dec 11, 2024	0.38	0.38	0.36	0.37	0.37	-2.56%	127,450
Dec 10, 2024	0.39	0.40	0.38	0.38	0.38	0.37%	83,106
Dec 9, 2024	0.38	0.39	0.37	0.38	0.38	-3.30%	172,353
Dec 6, 2024	0.40	0.41	0.36	0.39	0.39	3.83%	1,564,100
Dec 5, 2024	0.40	0.40	0.37	0.38	0.38	-1.65%	208,934
Dec 4, 2024	0.39	0.39	0.38	0.38	0.38	-2.60%	152,834
Dec 3, 2024	0.39	0.40	0.38	0.39	0.39	-2.75%	496,000
Dec 2, 2024	0.41	0.41	0.39	0.40	0.40	-2.01%	98,525
Nov 29, 2024	0.39	0.42	0.39	0.41	0.41	3.41%	60,007
Nov 27, 2024	0.40	0.42	0.39	0.40	0.40	0.84%	132,200
Nov 26, 2024	0.40	0.41	0.39	0.40	0.40	-2.01%	76,200
Nov 25, 2024	0.39	0.41	0.39	0.40	0.40	-0.27%	131,606
Nov 22, 2024	0.39	0.42	0.38	0.40	0.40	4.90%	273,800
Nov 21, 2024	0.38	0.39	0.38	0.39	0.39	-1.15%	97,486
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%	156,300
Nov 15, 2024	0.39	0.40	0.37	0.40	0.40	0.20%	555,200
Nov 14, 2024	0.40	0.41	0.37	0.40	0.40	-1.87%	570,500
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%	2,590,300
Nov 8, 2024	0.40	0.41	0.39	0.40	0.40	-0.10%	83,300
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%	115,800
Nov 1, 2024	0.39	0.39	0.37	0.38	0.38	-0.88%	99,900
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%	92,100
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%	298,000
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%	324,400
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%	107,500
Oct 10, 2024	0.40	0.41	0.38	0.39	0.39	-1.93%	107,400
Oct 9, 2024	0.40	0.41	0.38	0.39	0.39	-1.06%	474,800
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%	210,500
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%	636,300
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%	2,145,700
Sep 20, 2024	0.39	0.42	0.35	0.36	0.36	-8.21%	5,340,100
Sep 19, 2024	0.38	0.41	0.36	0.39	0.39	8.82%	10,351,200
Sep 18, 2024	0.38	0.38	0.35	0.36	0.36	-5.68%	277,100
Sep 17, 2024	0.40	0.40	0.38	0.38	0.38	-1.55%	423,900
Sep 16, 2024	0.38	0.40	0.38	0.39	0.39	0.52%	444,400
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%	499,400
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%	231,900
Sep 9, 2024	0.36	0.38	0.34	0.37	0.37	6.73%	691,400
Sep 6, 2024	0.38	0.40	0.34	0.35	0.35	-8.52%	387,000
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%	313,313
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%	1,297,600
Aug 28, 2024	0.48	0.52	0.42	0.43	0.43	-8.89%	1,519,600
Aug 27, 2024	0.51	0.52	0.46	0.48	0.48	-7.36%	1,057,600
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%	4,454,700
Aug 15, 2024	0.33	0.34	0.31	0.32	0.32	-16.86%	999,300
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	6.21%	575,738
Aug 12, 2024	0.30	0.32	0.29	0.31	0.31	4.20%	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%	364,900
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%	618,100
Aug 2, 2024	0.33	0.33	0.29	0.29	0.29	-13.25%	731,100
Aug 1, 2024	0.35	0.36	0.33	0.33	0.33	-2.09%	511,300