Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
0.3813
+0.0060 (1.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Aethlon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.370.400.360.380.381.60%124,153
Apr 24, 20250.380.380.350.380.38-1.24%62,993
Apr 23, 20250.360.380.360.380.386.15%50,044
Apr 22, 20250.330.360.330.360.368.88%62,249
Apr 21, 20250.350.360.330.330.33-8.41%31,744
Apr 17, 20250.350.370.340.360.362.22%46,875
Apr 16, 20250.360.370.350.350.350.11%51,874
Apr 15, 20250.360.360.350.350.35-3.36%46,537
Apr 14, 20250.340.370.340.360.365.55%115,163
Apr 11, 20250.340.350.330.340.341.15%33,697
Apr 10, 20250.360.360.330.340.34-3.68%71,018
Apr 9, 20250.340.350.310.350.353.31%125,992
Apr 8, 20250.370.380.330.340.34-7.60%163,400
Apr 7, 20250.350.370.350.370.375.54%127,275
Apr 4, 20250.340.350.310.350.350.31%99,970
Apr 3, 20250.360.370.330.350.35-4.54%154,524
Apr 2, 20250.350.380.350.370.37-0.65%116,224
Apr 1, 20250.360.390.350.370.372.88%79,728
Mar 31, 20250.360.380.350.360.36-2.37%66,068
Mar 28, 20250.410.410.360.370.37-8.58%162,356
Mar 27, 20250.390.410.390.400.40-0.22%11,546
Mar 26, 20250.420.420.390.400.40-4.51%63,393
Mar 25, 20250.430.430.410.420.42-1.86%36,904
Mar 24, 20250.440.440.410.430.43-0.23%117,420
Mar 21, 20250.440.440.410.430.43-129,888
Mar 20, 20250.400.430.390.430.436.44%74,136
Mar 19, 20250.400.410.390.400.403.35%98,892
Mar 18, 20250.360.400.360.390.393.91%122,003
Mar 17, 20250.380.390.350.380.380.70%506,323
Mar 14, 20250.420.430.370.370.37-11.57%280,995
Mar 13, 20250.410.440.400.420.421.81%186,199
Mar 12, 20250.450.450.400.420.42-7.78%139,531
Mar 11, 20250.410.460.400.450.459.76%109,012
Mar 10, 20250.440.460.410.410.41-6.09%314,388
Mar 7, 20250.460.470.420.440.44-5.13%91,631
Mar 6, 20250.470.490.450.460.46-5.70%115,834
Mar 5, 20250.470.490.450.490.497.49%107,776
Mar 4, 20250.420.470.400.450.450.91%452,609
Mar 3, 20250.510.530.450.450.45-13.10%297,223
Feb 28, 20250.540.550.490.520.52-7.50%341,133
Feb 27, 20250.600.600.550.560.56-3.63%198,520
Feb 26, 20250.580.590.560.580.582.34%83,944
Feb 25, 20250.560.570.550.570.570.04%235,282
Feb 24, 20250.600.600.570.570.57-2.76%258,437
Feb 21, 20250.610.620.580.580.58-4.25%397,562
Feb 20, 20250.620.620.580.610.61-2.51%591,442
Feb 19, 20250.640.660.620.630.63-2.34%175,292
Feb 18, 20250.620.670.610.640.643.96%281,454
Feb 14, 20250.630.640.620.620.62-2.47%382,868
Feb 13, 20250.650.670.620.630.63-5.51%492,704