Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.61	0.62	0.58	0.58	0.58	-4.25%	389,290
Feb 20, 2025	0.62	0.62	0.58	0.61	0.61	-2.51%	591,442
Feb 19, 2025	0.64	0.66	0.62	0.63	0.63	-2.34%	175,292
Feb 18, 2025	0.62	0.67	0.61	0.64	0.64	3.96%	281,454
Feb 14, 2025	0.63	0.64	0.62	0.62	0.62	-2.47%	382,868
Feb 13, 2025	0.65	0.67	0.62	0.63	0.63	-5.51%	492,704
Feb 12, 2025	0.68	0.69	0.65	0.67	0.67	-2.02%	634,948
Feb 11, 2025	0.68	0.70	0.65	0.68	0.68	0.34%	408,476
Feb 10, 2025	0.73	0.75	0.65	0.68	0.68	-6.19%	938,712
Feb 7, 2025	0.74	0.79	0.71	0.72	0.72	-1.51%	982,376
Feb 6, 2025	0.76	0.76	0.72	0.74	0.74	-3.24%	297,996
Feb 5, 2025	0.72	0.80	0.70	0.76	0.76	8.57%	936,677
Feb 4, 2025	0.70	0.74	0.68	0.70	0.70	4.77%	371,527
Feb 3, 2025	0.68	0.69	0.65	0.67	0.67	-4.54%	401,295
Jan 31, 2025	0.72	0.72	0.68	0.70	0.70	-4.52%	812,560
Jan 30, 2025	0.73	0.76	0.66	0.73	0.73	-1.09%	1,210,146
Jan 29, 2025	0.66	0.78	0.64	0.74	0.74	18.96%	4,225,962
Jan 28, 2025	0.62	0.64	0.61	0.62	0.62	-1.27%	332,638
Jan 27, 2025	0.62	0.66	0.61	0.63	0.63	-0.39%	516,568
Jan 24, 2025	0.67	0.67	0.63	0.63	0.63	-4.74%	195,419
Jan 23, 2025	0.62	0.67	0.62	0.67	0.67	7.81%	508,824
Jan 22, 2025	0.66	0.67	0.62	0.62	0.62	-5.80%	537,949
Jan 21, 2025	0.66	0.70	0.63	0.65	0.65	-1.36%	310,682
Jan 17, 2025	0.72	0.72	0.65	0.66	0.66	-7.10%	1,225,084
Jan 16, 2025	0.69	0.74	0.67	0.71	0.71	3.94%	1,565,443
Jan 15, 2025	0.64	0.71	0.62	0.69	0.69	9.06%	1,088,559
Jan 14, 2025	0.65	0.69	0.63	0.63	0.63	-0.74%	379,874
Jan 13, 2025	0.64	0.66	0.62	0.64	0.64	-4.78%	678,411
Jan 10, 2025	0.69	0.73	0.66	0.67	0.67	-1.42%	725,980
Jan 8, 2025	0.80	0.82	0.64	0.68	0.68	-21.07%	2,234,802
Jan 7, 2025	0.90	0.92	0.80	0.86	0.86	-5.38%	2,103,596
Jan 6, 2025	0.82	0.95	0.76	0.91	0.91	13.23%	5,035,171
Jan 3, 2025	0.78	0.84	0.71	0.80	0.80	-	2,048,097
Jan 2, 2025	0.77	0.80	0.68	0.80	0.80	-6.98%	3,364,689
Dec 31, 2024	0.66	1.06	0.63	0.86	0.86	30.16%	19,026,034
Dec 30, 2024	0.59	0.69	0.56	0.66	0.66	9.10%	3,137,916
Dec 27, 2024	0.62	0.65	0.56	0.61	0.61	3.06%	3,098,711
Dec 26, 2024	0.57	0.71	0.56	0.59	0.59	3.17%	3,221,023
Dec 24, 2024	0.53	0.60	0.53	0.57	0.57	2.88%	1,309,468
Dec 23, 2024	0.54	0.65	0.52	0.55	0.55	-4.55%	5,639,739
Dec 20, 2024	0.58	0.83	0.48	0.58	0.58	33.83%	71,872,642
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%	46,623,883
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%	1,564,089
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	-2.74%	495,962
Dec 2, 2024	0.41	0.41	0.39	0.40	0.40	-1.54%	98,525
Nov 29, 2024	0.39	0.42	0.39	0.41	0.41	2.91%	60,007
Nov 27, 2024	0.40	0.42	0.39	0.40	0.40	0.84%	132,159
Nov 26, 2024	0.40	0.41	0.39	0.40	0.40	-2.01%	76,166
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%	273,768
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%	156,254
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