Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
5.75
+0.32 (5.89%)
At close: Oct 29, 2025, 4:00 PM EDT
5.74
-0.01 (-0.18%)
After-hours: Oct 29, 2025, 7:45 PM EDT

Aethlon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.435.895.105.755.755.89%103,258
Oct 28, 20255.115.435.055.435.434.42%53,420
Oct 27, 20255.355.395.175.205.20-3.53%17,631
Oct 24, 20255.245.495.245.395.392.86%56,058
Oct 23, 20254.855.274.855.245.248.04%60,965
Oct 22, 20255.025.254.654.854.85-3.39%72,510
Oct 21, 20255.525.614.925.025.02-8.89%80,360
Oct 20, 20255.885.885.005.515.511.44%89,833
Oct 17, 20255.605.755.085.435.43-1.68%82,969
Oct 16, 20256.506.745.515.535.53-20.98%141,420
Oct 15, 20257.107.146.816.996.99-0.11%16,262
Oct 14, 20256.707.196.507.007.003.70%19,715
Oct 13, 20256.927.186.606.756.75-2.63%29,364
Oct 10, 20257.377.376.716.936.93-5.90%36,589
Oct 9, 20257.407.607.237.377.37-2.75%24,066
Oct 8, 20257.387.707.017.587.584.00%222,941
Oct 7, 20257.727.907.107.287.28-5.82%94,779
Oct 6, 20257.848.087.567.737.73-2.68%35,674
Oct 3, 20257.718.277.667.957.95-0.58%29,850
Oct 2, 20257.298.247.297.997.999.64%107,210
Oct 1, 20257.307.487.107.297.29-2.63%49,343
Sep 30, 20257.417.707.187.497.49-2.77%25,782
Sep 29, 20257.707.787.377.707.702.35%35,109
Sep 26, 20257.517.707.327.527.52-2.24%21,272
Sep 25, 20257.507.747.337.707.70-1.08%23,842
Sep 24, 20257.607.907.607.787.78-0.22%22,493
Sep 23, 20257.538.057.537.807.800.09%22,917
Sep 22, 20257.177.907.067.797.796.99%29,716
Sep 19, 20257.728.007.267.287.28-6.67%42,020
Sep 18, 20257.597.887.457.807.803.45%46,680
Sep 17, 20257.707.707.317.547.54-0.15%28,380
Sep 16, 20257.607.607.307.557.553.28%24,858
Sep 15, 20257.507.736.957.317.31-5.44%57,050
Sep 12, 20257.977.977.417.737.73-2.13%85,987
Sep 11, 20256.308.246.307.907.9021.31%404,393
Sep 10, 20256.306.626.306.516.510.18%53,501
Sep 9, 20256.746.906.346.506.50-3.56%107,238
Sep 8, 20257.207.226.006.746.74-6.65%143,804
Sep 5, 20257.217.507.057.227.22-1.65%96,136
Sep 4, 20258.008.006.897.347.34-45.62%629,204
Sep 3, 202513.7515.8013.4013.5013.50-17.68%115,846
Sep 2, 202518.7019.5015.9016.4016.40-12.30%48,121
Aug 29, 202519.7021.0018.6018.7018.70-8.33%53,514
Aug 28, 202516.0020.7916.0020.4020.4028.30%173,276
Aug 27, 202515.3016.5014.9015.9015.902.58%61,514
Aug 26, 202514.4016.9014.0215.5015.5010.71%150,675
Aug 25, 202516.6017.4013.5014.0014.00-11.95%178,686
Aug 22, 202519.2020.0015.1015.9015.90-27.40%384,489
Aug 21, 202516.4027.4015.6021.9021.9097.30%14,512,558
Aug 20, 202511.1011.4010.8511.1011.10-1.77%564,514