Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.36	0.39	0.35	0.35	-	-1.68%	12,822
Mar 31, 2025	0.36	0.38	0.35	0.36	0.36	-2.37%	66,068
Mar 28, 2025	0.41	0.41	0.36	0.37	0.37	-8.58%	162,356
Mar 27, 2025	0.39	0.41	0.39	0.40	0.40	-0.22%	11,546
Mar 26, 2025	0.42	0.42	0.39	0.40	0.40	-4.51%	63,393
Mar 25, 2025	0.43	0.43	0.41	0.42	0.42	-1.86%	36,904
Mar 24, 2025	0.44	0.44	0.41	0.43	0.43	-0.23%	117,420
Mar 21, 2025	0.44	0.44	0.41	0.43	0.43	-	129,888
Mar 20, 2025	0.40	0.43	0.39	0.43	0.43	6.44%	74,136
Mar 19, 2025	0.40	0.41	0.39	0.40	0.40	3.35%	98,892
Mar 18, 2025	0.36	0.40	0.36	0.39	0.39	3.91%	122,003
Mar 17, 2025	0.38	0.39	0.35	0.38	0.38	0.70%	506,323
Mar 14, 2025	0.42	0.43	0.37	0.37	0.37	-11.57%	280,995
Mar 13, 2025	0.41	0.44	0.40	0.42	0.42	1.81%	186,199
Mar 12, 2025	0.45	0.45	0.40	0.42	0.42	-7.78%	139,531
Mar 11, 2025	0.41	0.46	0.40	0.45	0.45	9.76%	109,012
Mar 10, 2025	0.44	0.46	0.41	0.41	0.41	-6.09%	314,388
Mar 7, 2025	0.46	0.47	0.42	0.44	0.44	-5.13%	91,631
Mar 6, 2025	0.47	0.49	0.45	0.46	0.46	-5.70%	115,834
Mar 5, 2025	0.47	0.49	0.45	0.49	0.49	7.49%	107,776
Mar 4, 2025	0.42	0.47	0.40	0.45	0.45	0.91%	452,609
Mar 3, 2025	0.51	0.53	0.45	0.45	0.45	-13.10%	297,223
Feb 28, 2025	0.54	0.55	0.49	0.52	0.52	-7.50%	341,133
Feb 27, 2025	0.60	0.60	0.55	0.56	0.56	-3.63%	198,520
Feb 26, 2025	0.58	0.59	0.56	0.58	0.58	2.34%	83,944
Feb 25, 2025	0.56	0.57	0.55	0.57	0.57	0.04%	235,282
Feb 24, 2025	0.60	0.60	0.57	0.57	0.57	-2.76%	258,437
Feb 21, 2025	0.61	0.62	0.58	0.58	0.58	-4.25%	397,562
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