Aethlon Medical Inc. (AEMD)
0.36
-0.01 (-1.83%)
At close: Mar 31, 2025, 12:16 PM
Aethlon Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | -0.03 | -7.50% | 162,160 |
| Mar 27, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 11,546 |
| Mar 26, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | -0.02 | -4.76% | 63,400 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 36,904 |
| Mar 24, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 117,420 |
| Mar 21, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 129,900 |
| Mar 20, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.03 | 7.50% | 74,136 |
| Mar 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.01 | 2.56% | 98,892 |
| Mar 18, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.01 | 2.63% | 122,003 |
| Mar 17, 2025 | 0.38 | 0.39 | 0.35 | 0.38 | 0.01 | 2.70% | 506,323 |
| Mar 14, 2025 | 0.42 | 0.43 | 0.37 | 0.37 | -0.05 | -11.90% | 281,000 |
| Mar 13, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.00 | 0.00% | 186,200 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 139,531 |
| Mar 11, 2025 | 0.41 | 0.46 | 0.40 | 0.45 | 0.04 | 9.76% | 109,012 |
| Mar 10, 2025 | 0.44 | 0.46 | 0.41 | 0.41 | -0.03 | -6.82% | 318,830 |
| Mar 7, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | -0.02 | -4.35% | 91,631 |
| Mar 6, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | -0.03 | -6.12% | 115,834 |
| Mar 5, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.04 | 8.89% | 107,800 |
| Mar 4, 2025 | 0.42 | 0.47 | 0.40 | 0.45 | 0.00 | 0.00% | 452,609 |
| Mar 3, 2025 | 0.51 | 0.53 | 0.45 | 0.45 | -0.07 | -13.46% | 297,223 |
| Feb 28, 2025 | 0.54 | 0.55 | 0.49 | 0.52 | -0.04 | -7.14% | 341,133 |
| Feb 27, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | -0.02 | -3.45% | 198,520 |
| Feb 26, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.01 | 1.75% | 83,944 |
| Feb 25, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.00 | 0.00% | 235,300 |
| Feb 24, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | -0.01 | -1.72% | 258,437 |
| Feb 21, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | -0.03 | -4.92% | 397,600 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | -0.01 | -1.61% | 591,442 |
| Feb 19, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | -0.02 | -3.13% | 175,292 |
| Feb 18, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.02 | 3.23% | 281,500 |
| Feb 14, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59% | 382,900 |
| Feb 13, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | -0.04 | -5.97% | 492,704 |
| Feb 12, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | -0.01 | -1.47% | 634,948 |
| Feb 11, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.00 | 0.00% | 408,476 |
| Feb 10, 2025 | 0.73 | 0.75 | 0.65 | 0.68 | -0.04 | -5.56% | 938,712 |
| Feb 7, 2025 | 0.74 | 0.79 | 0.71 | 0.72 | -0.02 | -2.70% | 982,400 |
| Feb 6, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | -0.02 | -2.63% | 298,000 |
| Feb 5, 2025 | 0.72 | 0.80 | 0.70 | 0.76 | 0.06 | 8.57% | 936,677 |
| Feb 4, 2025 | 0.70 | 0.74 | 0.68 | 0.70 | 0.03 | 4.48% | 371,527 |
| Feb 3, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | -0.03 | -4.29% | 401,295 |
| Jan 31, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | -0.03 | -4.11% | 812,600 |
| Jan 30, 2025 | 0.73 | 0.76 | 0.66 | 0.73 | -0.01 | -1.35% | 1,210,146 |
| Jan 29, 2025 | 0.66 | 0.78 | 0.64 | 0.74 | 0.12 | 19.35% | 4,226,000 |
| Jan 28, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | -0.01 | -1.59% | 332,638 |
| Jan 27, 2025 | 0.62 | 0.66 | 0.61 | 0.63 | 0.00 | 0.00% | 516,600 |
| Jan 24, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | -0.03 | -4.55% | 195,419 |
| Jan 23, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.04 | 6.45% | 508,824 |
| Jan 22, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | -0.03 | -4.62% | 537,949 |
| Jan 21, 2025 | 0.66 | 0.70 | 0.63 | 0.65 | -0.01 | -1.52% | 310,700 |
| Jan 17, 2025 | 0.72 | 0.72 | 0.65 | 0.66 | -0.05 | -7.04% | 1,225,100 |
| Jan 16, 2025 | 0.69 | 0.74 | 0.67 | 0.71 | 0.02 | 2.90% | 1,565,443 |