Aethlon Medical, Inc. - Common Stock (AEMD)

1.8900
-0.0200 (-1.05%)
NASDAQ· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aethlon Medical, Inc. - Common Stock (AEMD)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.921.961.841.8987,5521.89
6/17/20261.931.971.911.9165,7371.91
6/16/20261.962.001.921.9352,2781.93
6/15/20262.102.101.962.00150,8042.00
6/12/20261.922.131.892.02384,5322.02
6/11/20261.952.011.811.90343,4891.90
6/10/20261.952.211.942.021,105,1392.02
6/09/20262.012.101.931.94136,3061.94
6/08/20261.902.061.902.03146,4182.03
6/05/20262.072.131.911.91195,4461.91
6/04/20262.052.232.042.13310,2892.13
6/03/20262.102.152.032.10269,9472.10
6/02/20262.292.332.092.21523,5562.21
6/01/20262.222.422.162.41562,4072.41
5/29/20260.002.772.122.21885,0032.21
5/28/20262.582.982.522.941,540,6782.94
5/27/20262.833.182.653.0716,019,9893.07
5/26/20262.532.722.272.4510,496,8402.45
5/22/20262.202.272.132.20281,7062.20
5/21/20262.072.112.012.10242,3002.10
5/20/20261.992.101.982.0739,4122.07
5/19/20262.012.081.982.0576,0052.05
5/18/20262.152.251.992.04762,5012.04
5/15/20262.142.192.112.1037,3032.10
5/14/20262.202.232.132.1413,6102.14
5/13/20262.182.232.142.1428,3532.14
5/12/20262.182.292.182.1944,2972.19
5/11/20262.352.372.182.19155,9142.19
5/08/20262.482.492.252.25269,5722.25
5/07/20262.402.492.262.3044,1592.30
5/06/20262.352.452.352.3820,2742.38
5/05/20262.412.412.362.363,2212.36
5/04/20262.332.422.332.4040,1662.40
5/01/20262.382.382.232.308,5542.30
4/30/20262.152.272.142.2343,0292.23
4/29/20262.132.132.132.131,8792.13
4/28/20262.172.212.152.154,3972.15
4/27/20262.182.202.142.175,2532.17
4/24/20262.212.242.172.207,3852.20
4/23/20262.192.312.192.256,0512.25
4/22/20262.292.342.252.296,0992.29
4/21/20262.362.442.342.3511,6572.35
4/20/20262.382.492.262.3934,4922.39
4/17/20262.362.402.322.3412,0012.34
4/16/20262.352.382.322.325,0532.32
4/15/20262.342.372.202.328,9262.32
4/14/20262.212.382.212.3124,4832.31
4/13/20262.152.242.102.207,2692.20
4/10/20262.202.252.152.1714,7732.17
4/09/20262.242.242.182.224,4592.22
4/08/20262.092.232.092.2324,2732.23
4/07/20262.212.212.082.096,4882.09
4/06/20262.122.182.122.135,6262.13
4/02/20262.222.222.002.1219,1472.12
4/01/20262.172.232.152.157,7692.15
3/31/20262.142.222.082.1911,9092.19
3/30/20262.152.212.052.1117,4582.11
3/27/20262.232.352.122.1527,1822.15
3/26/20262.332.442.272.2718,1742.27
3/25/20262.212.412.212.3246,4802.32
3/24/20262.262.262.152.1648,1072.16
3/23/20262.222.372.162.3044,2642.30