Aethlon Medical, Inc. - Common Stock (AEMD)

3.2500
-0.2700 (-7.67%)
NASDAQ· Last Trade: Aug 5th, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/20263.523.703.213.25153,3073.25
8/04/20263.583.753.103.52163,2833.52
8/03/20260.650.700.630.67308,0260.67
7/31/20260.530.750.530.661,278,4550.66
7/30/20260.530.580.530.5743,2840.57
7/29/20260.540.550.530.5320,0830.53
7/28/20260.570.590.540.5654,0470.56
7/27/20260.590.600.550.56110,1980.56
7/24/20260.600.610.580.5864,6330.58
7/23/20260.600.630.590.6044,6500.60
7/22/20260.610.640.590.5959,1290.59
7/21/20260.600.630.590.61108,3750.61
7/20/20260.640.640.600.6065,7630.60
7/17/20260.670.680.640.6577,8090.65
7/16/20260.670.750.670.6769,2420.67
7/15/20260.690.720.660.6995,4150.69
7/14/20260.690.690.650.6987,9980.69
7/13/20260.690.720.670.67110,6830.67
7/10/20260.690.720.680.7165,4060.71
7/09/20260.680.710.670.6997,7970.69
7/08/20260.730.750.680.69214,2610.69
7/07/20260.760.800.700.73100,1290.73
7/06/20260.670.800.640.79421,4340.79
7/02/20260.750.840.710.71112,6410.71
7/01/20260.740.800.650.76453,5300.76
6/30/20260.850.940.810.82298,8870.82
6/29/20260.900.900.780.85217,4870.85
6/26/20260.890.980.830.87276,0740.87
6/25/20261.221.260.860.89552,6900.89
6/24/20261.371.401.211.22208,6351.22
6/23/20261.381.431.351.36140,9591.36
6/22/20261.731.751.311.38712,6901.38
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