Aethlon Medical, Inc. AEMD
NASDAQ · United States · Health Technology
$6.45-0.18 (-2.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.45 | -2.71% | $6.54 | $6.69 | $6.38 | 40.80K |
| 2026-10-01 | $6.63 | +1.69% | $6.51 | $6.66 | $6.26 | 64.00K |
| 2026-09-30 | $6.52 | +2.19% | $6.40 | $6.66 | $6.27 | 118.50K |
| 2026-09-29 | $6.38 | 0.00% | $6.25 | $6.42 | $6.12 | 59.20K |
| 2026-09-28 | $6.38 | +1.59% | $6.15 | $6.46 | $5.95 | 141.10K |
| 2026-09-25 | $6.28 | -7.24% | $6.64 | $6.67 | $6.16 | 133.50K |
| 2026-09-24 | $6.77 | -0.59% | $6.69 | $6.81 | $6.36 | 150.00K |
| 2026-09-23 | $6.81 | +3.65% | $6.56 | $6.94 | $6.31 | 300.00K |
| 2026-09-22 | $6.57 | +3.96% | $6.20 | $7.21 | $6.20 | 764.60K |
| 2026-09-21 | $6.32 | +0.16% | $6.89 | $6.93 | $6.03 | 756.40K |
| 2026-09-18 | $6.31 | -6.93% | $6.38 | $6.56 | $5.80 | 2.51M |
| 2026-09-17 | $6.78 | +374.13% | $8.48 | $9.50 | $6.01 | 92.60M |
| 2026-09-16 | $1.43 | -2.72% | $1.46 | $1.50 | $1.41 | 42.80K |
| 2026-09-15 | $1.47 | -4.55% | $1.46 | $1.56 | $1.46 | 46.50K |
| 2026-09-14 | $1.54 | +0.65% | $1.48 | $1.57 | $1.45 | 56.70K |
| 2026-09-11 | $1.53 | -1.92% | $1.57 | $1.60 | $1.52 | 103.40K |
| 2026-09-10 | $1.56 | -7.69% | $1.67 | $1.69 | $1.55 | 156.90K |
| 2026-09-09 | $1.69 | -6.63% | $1.77 | $1.77 | $1.69 | 88.30K |
| 2026-09-08 | $1.81 | -0.55% | $1.79 | $1.86 | $1.74 | 53.90K |
| 2026-09-04 | $1.82 | -5.70% | $1.79 | $1.82 | $1.70 | 162.40K |
| 2026-09-03 | $1.93 | +6.04% | $1.79 | $2.06 | $1.67 | 683.50K |
| 2026-09-02 | $1.82 | -1.09% | $1.71 | $1.89 | $1.71 | 233.60K |
| 2026-09-01 | $1.84 | -10.68% | $1.90 | $2.00 | $1.81 | 287.80K |
| 2026-08-31 | $2.06 | -17.27% | $2.29 | $2.32 | $1.92 | 844.10K |
| 2026-08-28 | $2.49 | +14.75% | $2.92 | $3.29 | $2.44 | 45.12M |
| 2026-08-27 | $2.17 | -4.82% | $2.24 | $2.35 | $2.17 | 16.55M |
| 2026-08-26 | $2.28 | -5.00% | $2.44 | $2.45 | $2.22 | 28.30K |
| 2026-08-25 | $2.40 | -9.09% | $2.70 | $2.76 | $2.33 | 120.70K |
| 2026-08-24 | $2.64 | -3.30% | $2.79 | $2.79 | $2.60 | 54.10K |
| 2026-08-21 | $2.73 | +1.11% | $2.81 | $2.82 | $2.69 | 37.10K |
| 2026-08-20 | $2.70 | -2.88% | $2.73 | $2.87 | $2.65 | 33.40K |
| 2026-08-19 | $2.78 | -3.81% | $2.89 | $2.99 | $2.73 | 52.20K |
| 2026-08-18 | $2.89 | -1.70% | $2.94 | $2.95 | $2.76 | 33.30K |
| 2026-08-17 | $2.94 | +3.89% | $2.89 | $3.06 | $2.87 | 58.60K |
| 2026-08-14 | $2.83 | -3.41% | $2.93 | $3.05 | $2.78 | 37.70K |
| 2026-08-13 | $2.93 | -3.62% | $3.05 | $3.11 | $2.92 | 19.60K |
| 2026-08-12 | $3.04 | -4.40% | $3.09 | $3.09 | $2.91 | 26.40K |
| 2026-08-11 | $3.18 | +3.25% | $3.11 | $3.20 | $3.06 | 28.70K |
| 2026-08-10 | $3.08 | -2.22% | $3.13 | $3.13 | $3.00 | 15.30K |
| 2026-08-07 | $3.15 | +4.30% | $3.02 | $3.27 | $3.00 | 72.90K |
| 2026-08-06 | $3.02 | -7.08% | $3.23 | $3.39 | $3.00 | 76.10K |
| 2026-08-05 | $3.25 | -7.67% | $3.52 | $3.70 | $3.21 | 154.00K |
| 2026-08-04 | $3.52 | +5.07% | $3.58 | $3.75 | $3.10 | 163.40K |
| 2026-08-03 | $3.35 | +1.52% | $3.25 | $3.50 | $3.15 | 61.94K |
| 2026-07-31 | $3.30 | +15.79% | $2.65 | $3.75 | $2.65 | 255.70K |
| 2026-07-30 | $2.85 | +7.55% | $2.65 | $2.90 | $2.65 | 8.60K |
| 2026-07-29 | $2.65 | -5.36% | $2.70 | $2.75 | $2.65 | 3.76K |
| 2026-07-28 | $2.80 | 0.00% | $2.90 | $2.95 | $2.70 | 10.80K |
| 2026-07-27 | $2.80 | -3.45% | $2.95 | $3.00 | $2.75 | 22.04K |
| 2026-07-24 | $2.90 | -3.33% | $3.00 | $3.05 | $2.90 | 12.92K |
| 2026-07-23 | $3.00 | +1.69% | $3.00 | $3.15 | $2.95 | 8.92K |
| 2026-07-22 | $2.95 | -3.28% | $3.05 | $3.20 | $2.95 | 11.86K |
| 2026-07-21 | $3.05 | +1.67% | $3.00 | $3.15 | $2.95 | 21.70K |
| 2026-07-20 | $3.00 | -7.69% | $3.20 | $3.20 | $3.00 | 13.14K |
| 2026-07-17 | $3.25 | -2.99% | $3.35 | $3.40 | $3.20 | 15.48K |
| 2026-07-16 | $3.35 | -2.90% | $3.35 | $3.75 | $3.35 | 13.84K |
| 2026-07-15 | $3.45 | 0.00% | $3.45 | $3.60 | $3.30 | 19.08K |
| 2026-07-14 | $3.45 | +2.99% | $3.45 | $3.45 | $3.25 | 17.58K |
| 2026-07-13 | $3.35 | -5.63% | $3.45 | $3.60 | $3.35 | 22.14K |
| 2026-07-10 | $3.55 | +1.43% | $3.45 | $3.60 | $3.40 | 13.08K |
| 2026-07-09 | $3.50 | +1.45% | $3.40 | $3.55 | $3.35 | 19.68K |
| 2026-07-08 | $3.45 | -5.48% | $3.65 | $3.75 | $3.40 | 42.86K |
| 2026-07-07 | $3.65 | -7.59% | $3.95 | $4.00 | $3.50 | 20.02K |
| 2026-07-06 | $3.95 | +11.27% | $3.35 | $4.00 | $3.20 | 84.28K |
| 2026-07-02 | $3.55 | -6.58% | $3.75 | $4.20 | $3.55 | 22.52K |
| 2026-07-01 | $3.80 | -7.32% | $3.70 | $4.00 | $3.25 | 90.84K |
| 2026-06-30 | $4.10 | -3.53% | $4.25 | $4.70 | $4.05 | 59.94K |
| 2026-06-29 | $4.25 | -2.30% | $4.50 | $4.50 | $3.90 | 43.50K |
| 2026-06-26 | $4.35 | -2.25% | $4.45 | $4.90 | $4.15 | 55.22K |
| 2026-06-25 | $4.45 | -27.05% | $6.10 | $6.30 | $4.30 | 109.94K |
| 2026-06-24 | $6.10 | -10.29% | $6.85 | $7.00 | $6.05 | 41.66K |
| 2026-06-23 | $6.80 | -1.45% | $6.90 | $7.15 | $6.75 | 28.16K |
| 2026-06-22 | $6.90 | -26.98% | $8.65 | $8.75 | $6.55 | 142.68K |
| 2026-06-18 | $9.45 | -1.05% | $9.60 | $9.80 | $9.20 | 17.52K |
| 2026-06-17 | $9.55 | -1.04% | $9.65 | $9.85 | $9.55 | 13.14K |
| 2026-06-16 | $9.65 | -3.50% | $9.80 | $10.00 | $9.60 | 10.46K |
| 2026-06-15 | $10.00 | -0.99% | $10.50 | $10.50 | $9.80 | 30.16K |
| 2026-06-12 | $10.10 | +6.32% | $9.60 | $10.65 | $9.45 | 76.54K |
| 2026-06-11 | $9.50 | -5.94% | $9.75 | $10.05 | $9.05 | 69.02K |
| 2026-06-10 | $10.10 | +4.12% | $9.75 | $11.05 | $9.70 | 221.40K |
| 2026-06-09 | $9.70 | -4.43% | $10.05 | $10.50 | $9.65 | 27.26K |
| 2026-06-08 | $10.15 | +6.28% | $9.50 | $10.30 | $9.50 | 29.84K |
| 2026-06-05 | $9.55 | -10.33% | $10.35 | $10.65 | $9.55 | 39.08K |
| 2026-06-04 | $10.65 | +1.43% | $10.25 | $11.15 | $10.20 | 61.98K |
| 2026-06-03 | $10.50 | -4.98% | $10.50 | $10.75 | $10.15 | 55.00K |
| 2026-06-02 | $11.05 | -8.30% | $11.45 | $11.65 | $10.45 | 105.10K |
| 2026-06-01 | $12.05 | +9.05% | $11.10 | $12.10 | $10.80 | 114.36K |
| 2026-05-29 | $11.05 | -24.83% | $13.00 | $13.85 | $10.60 | 175.48K |
| 2026-05-28 | $14.70 | -4.23% | $12.90 | $14.90 | $12.60 | 308.92K |
| 2026-05-27 | $15.35 | +25.31% | $14.15 | $15.90 | $13.25 | 3.21M |