Aethlon Medical Inc. (AEMD)
NASDAQ: AEMD
· Real-Time Price · USD
0.72
-0.01 (-1.92%)
At close: Sep 05, 2025, 3:59 PM
0.73
1.09%
After-hours: Sep 05, 2025, 07:58 PM EDT
AEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -1.37% | 923,043 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.69 | 0.73 | 0.73 | -45.93% | 6,292,045 |
| Sep 3, 2025 | 1.38 | 1.58 | 1.34 | 1.35 | 1.35 | -17.68% | 1,186,100 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.59 | 1.64 | 1.64 | -12.30% | 481,215 |
| Aug 29, 2025 | 1.97 | 2.10 | 1.86 | 1.87 | 1.87 | -8.33% | 535,143 |
| Aug 28, 2025 | 1.60 | 2.08 | 1.60 | 2.04 | 2.04 | 28.30% | 1,732,800 |
| Aug 27, 2025 | 1.53 | 1.65 | 1.49 | 1.59 | 1.59 | 2.58% | 615,143 |
| Aug 26, 2025 | 1.44 | 1.69 | 1.40 | 1.55 | 1.55 | 10.71% | 1,506,800 |
| Aug 25, 2025 | 1.66 | 1.74 | 1.35 | 1.40 | 1.40 | -11.95% | 1,786,900 |
| Aug 22, 2025 | 1.92 | 2.00 | 1.51 | 1.59 | 1.59 | -27.40% | 3,844,900 |
| Aug 21, 2025 | 1.64 | 2.74 | 1.56 | 2.19 | 2.19 | 97.30% | 146,417,900 |
| Aug 20, 2025 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 5,645,141 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 45,400 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 36,800 |
| Aug 15, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 48,541 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 268,600 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 169,599 |
| Aug 12, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 1.61% | 67,583 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 74,700 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 194,100 |