Aethlon Medical, Inc. - Common Stock (AEMD)

2.0600
-0.4300 (-17.27%)
NASDAQ· Last Trade: Sep 1st, 1:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20262.292.321.922.06847,3602.06
8/28/20262.923.292.442.4945,125,0002.49
8/27/20262.242.352.172.1716,058,2022.17
8/26/20262.442.442.222.2828,5852.28
8/25/20262.702.762.332.40121,1052.40
8/24/20262.792.792.602.6455,4882.64
8/21/20262.812.822.692.7337,4702.73
8/20/20262.732.872.652.7033,4342.70
8/19/20262.892.992.732.7852,2982.78
8/18/20262.942.952.762.8933,3062.89
8/17/20262.893.062.872.9458,8432.94
8/14/20262.933.052.782.8337,6692.83
8/13/20263.053.102.922.9319,9402.93
8/12/20263.093.092.913.0426,4193.04
8/11/20263.113.203.063.1816,4013.18
8/10/20263.133.133.003.0815,2813.08
8/07/20263.023.273.003.1572,9093.15
8/06/20263.233.393.003.0276,0853.02
8/05/20263.523.703.213.25153,9903.25
8/04/20263.583.753.103.52163,2833.52
8/03/20260.650.700.630.67308,0303.33
7/31/20260.530.750.530.661,278,4553.31
7/30/20260.530.580.530.5743,2842.83
7/29/20260.540.550.530.5320,0832.66
7/28/20260.570.590.540.5654,0472.82
7/27/20260.590.600.550.56110,1982.81
7/24/20260.600.610.580.5864,6332.92
7/23/20260.600.630.590.6044,6503.00
7/22/20260.610.640.590.5959,1292.96
7/21/20260.600.630.590.61108,3753.05
7/20/20260.640.640.600.6065,7633.01
7/17/20260.670.680.640.6577,8093.24
7/16/20260.670.750.670.6769,2423.35
7/15/20260.690.720.660.6995,4153.44
7/14/20260.690.690.650.6988,0703.42
7/13/20260.690.720.670.67110,6833.35
7/10/20260.690.720.680.7165,4063.54
7/09/20260.680.710.670.6997,7973.48
7/08/20260.730.750.680.69214,2613.47
7/07/20260.760.800.700.73100,1293.65
7/06/20260.670.800.640.79421,4343.95
7/02/20260.750.840.710.71112,6413.55
7/01/20260.740.800.650.76453,5303.78
6/30/20260.850.940.810.82298,8874.12
6/29/20260.900.900.780.85217,4874.24
6/26/20260.890.980.830.87276,0744.37
6/25/20261.221.260.860.89552,6904.46
6/24/20261.371.401.211.22208,6356.10
6/23/20261.381.431.351.36140,9596.80
6/22/20261.731.751.311.38712,6906.90
6/18/20261.921.961.841.8987,5529.45
6/17/20261.931.971.911.9165,7379.55
6/16/20261.962.001.921.9352,2789.65
6/15/20262.102.101.962.00150,80410.00
6/12/20261.922.131.892.02384,53210.10
6/11/20261.952.011.811.90343,4899.50
6/10/20261.952.211.942.021,105,13910.10
6/09/20262.012.101.931.94136,3069.70
6/08/20261.902.061.902.03146,41810.15
6/05/20262.072.131.911.91195,4469.55
6/04/20262.052.232.042.13310,28910.65
6/03/20262.102.152.032.10269,94710.50
6/02/20262.292.332.092.21523,55611.05
6/01/20262.222.422.162.41562,40712.05