Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
1.470
-0.070 (-4.55%)
At close: Sep 15, 2026, 4:00 PM EDT
1.485
+0.014 (0.99%)
After-hours: Sep 15, 2026, 7:42 PM EDT
Aethlon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.46 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 44,939 |
| Sep 14, 2026 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | 0.65% | 53,872 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 103,637 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -7.69% | 156,896 |
| Sep 9, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -6.63% | 89,956 |
| Sep 8, 2026 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | -0.55% | 55,802 |
| Sep 4, 2026 | 1.79 | 1.82 | 1.70 | 1.82 | 1.82 | -5.70% | 165,472 |
| Sep 3, 2026 | 1.79 | 2.06 | 1.67 | 1.93 | 1.93 | 6.04% | 683,481 |
| Sep 2, 2026 | 1.71 | 1.89 | 1.71 | 1.82 | 1.82 | -1.09% | 234,493 |
| Sep 1, 2026 | 1.90 | 2.00 | 1.81 | 1.84 | 1.84 | -10.68% | 295,967 |
| Aug 31, 2026 | 2.29 | 2.32 | 1.92 | 2.06 | 2.06 | -17.27% | 849,649 |
| Aug 28, 2026 | 2.92 | 3.29 | 2.44 | 2.49 | 2.49 | 14.75% | 45,124,880 |
| Aug 27, 2026 | 2.24 | 2.35 | 2.17 | 2.17 | 2.17 | -4.82% | 16,549,921 |
| Aug 26, 2026 | 2.44 | 2.45 | 2.22 | 2.28 | 2.28 | -5.00% | 28,885 |
| Aug 25, 2026 | 2.70 | 2.76 | 2.33 | 2.40 | 2.40 | -9.09% | 121,109 |
| Aug 24, 2026 | 2.79 | 2.79 | 2.60 | 2.64 | 2.64 | -3.30% | 56,707 |
| Aug 21, 2026 | 2.81 | 2.82 | 2.69 | 2.73 | 2.73 | 1.11% | 37,470 |
| Aug 20, 2026 | 2.73 | 2.87 | 2.65 | 2.70 | 2.70 | -2.88% | 33,535 |
| Aug 19, 2026 | 2.89 | 2.99 | 2.73 | 2.78 | 2.78 | -3.81% | 52,549 |
| Aug 18, 2026 | 2.94 | 2.95 | 2.76 | 2.89 | 2.89 | -1.53% | 33,311 |
| Aug 17, 2026 | 2.89 | 3.06 | 2.87 | 2.94 | 2.94 | 3.71% | 58,851 |
| Aug 14, 2026 | 2.93 | 3.05 | 2.78 | 2.83 | 2.83 | -3.41% | 37,668 |
| Aug 13, 2026 | 3.05 | 3.11 | 2.92 | 2.93 | 2.93 | -3.62% | 19,940 |
| Aug 12, 2026 | 3.09 | 3.09 | 2.91 | 3.04 | 3.04 | -4.40% | 26,499 |
| Aug 11, 2026 | 3.11 | 3.20 | 3.06 | 3.18 | 3.18 | 3.25% | 28,746 |
| Aug 10, 2026 | 3.13 | 3.13 | 3.00 | 3.08 | 3.08 | -2.22% | 15,681 |
| Aug 7, 2026 | 3.02 | 3.27 | 3.00 | 3.15 | 3.15 | 4.30% | 72,909 |
| Aug 6, 2026 | 3.23 | 3.39 | 3.00 | 3.02 | 3.02 | -7.08% | 76,128 |
| Aug 5, 2026 | 3.52 | 3.70 | 3.21 | 3.25 | 3.25 | -7.67% | 153,994 |
| Aug 4, 2026 | 3.58 | 3.75 | 3.10 | 3.52 | 3.52 | 5.58% | 163,434 |
| Aug 3, 2026 | 3.26 | 3.50 | 3.15 | 3.33 | 3.33 | 0.60% | 61,931 |
| Jul 31, 2026 | 2.67 | 3.75 | 2.67 | 3.31 | 3.31 | 17.10% | 255,691 |
| Jul 30, 2026 | 2.65 | 2.90 | 2.63 | 2.83 | 2.83 | 6.51% | 8,657 |
| Jul 29, 2026 | 2.70 | 2.75 | 2.63 | 2.66 | 2.66 | -5.73% | 4,092 |
| Jul 28, 2026 | 2.88 | 2.95 | 2.71 | 2.82 | 2.82 | 0.12% | 10,809 |
| Jul 27, 2026 | 2.95 | 3.00 | 2.75 | 2.82 | 2.82 | -3.71% | 22,043 |
| Jul 24, 2026 | 3.00 | 3.06 | 2.90 | 2.92 | 2.92 | -2.63% | 12,926 |
| Jul 23, 2026 | 3.00 | 3.13 | 2.95 | 3.00 | 3.00 | 1.40% | 8,933 |
| Jul 22, 2026 | 3.05 | 3.18 | 2.96 | 2.96 | 2.96 | -2.92% | 11,865 |
| Jul 21, 2026 | 3.01 | 3.15 | 2.95 | 3.05 | 3.05 | 1.40% | 21,708 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -7.07% | 13,152 |
| Jul 17, 2026 | 3.35 | 3.40 | 3.20 | 3.24 | 3.24 | -3.39% | 15,561 |
| Jul 16, 2026 | 3.34 | 3.75 | 3.33 | 3.35 | 3.35 | -2.53% | 13,849 |
| Jul 15, 2026 | 3.45 | 3.60 | 3.30 | 3.44 | 3.44 | 0.36% | 19,123 |
| Jul 14, 2026 | 3.43 | 3.47 | 3.25 | 3.43 | 3.43 | 2.39% | 17,635 |
| Jul 13, 2026 | 3.45 | 3.62 | 3.35 | 3.35 | 3.35 | -5.51% | 22,136 |
| Jul 10, 2026 | 3.43 | 3.60 | 3.42 | 3.54 | 3.54 | 1.87% | 13,081 |
| Jul 9, 2026 | 3.40 | 3.55 | 3.35 | 3.48 | 3.48 | 0.14% | 19,674 |
| Jul 8, 2026 | 3.66 | 3.74 | 3.42 | 3.47 | 3.47 | -4.89% | 42,852 |
| Jul 7, 2026 | 3.95 | 4.00 | 3.50 | 3.65 | 3.65 | -7.63% | 20,030 |