Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
1.250
-0.690 (-35.57%)
At close: Jun 27, 2025, 4:00 PM
1.230
-0.020 (-1.60%)
After-hours: Jun 27, 2025, 5:56 PM EDT
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.47 | 1.47 | 1.20 | 1.25 | 1.25 | -35.57% | 983,924 |
| Jun 26, 2025 | 1.58 | 1.94 | 1.56 | 1.94 | 1.94 | 23.57% | 2,731,527 |
| Jun 25, 2025 | 1.64 | 1.69 | 1.52 | 1.57 | 1.57 | -3.09% | 74,445 |
| Jun 24, 2025 | 1.45 | 1.66 | 1.41 | 1.62 | 1.62 | 15.71% | 180,865 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.40 | 1.40 | 1.40 | -11.39% | 132,102 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -9.20% | 110,886 |
| Jun 18, 2025 | 1.75 | 1.84 | 1.66 | 1.74 | 1.74 | -1.69% | 134,794 |
| Jun 17, 2025 | 1.80 | 1.87 | 1.72 | 1.77 | 1.77 | -1.67% | 82,510 |
| Jun 16, 2025 | 1.85 | 1.91 | 1.67 | 1.80 | 1.80 | 2.27% | 68,553 |
| Jun 13, 2025 | 1.92 | 2.00 | 1.75 | 1.76 | 1.76 | -10.66% | 67,450 |
| Jun 12, 2025 | 2.01 | 2.09 | 1.94 | 1.97 | 1.97 | -2.48% | 40,923 |
| Jun 11, 2025 | 1.99 | 2.18 | 1.97 | 2.02 | 2.02 | 1.51% | 83,343 |
| Jun 10, 2025 | 2.25 | 2.37 | 1.92 | 1.99 | 1.99 | -13.48% | 121,613 |
| Jun 9, 2025 | 2.62 | 2.88 | 2.16 | 2.30 | 2.30 | -12.85% | 314,746 |
| Jun 6, 2025 | 2.65 | 2.70 | 2.50 | 2.64 | 2.64 | -2.26% | 44,614 |
| Jun 5, 2025 | 2.83 | 2.99 | 2.67 | 2.70 | 2.70 | -7.63% | 52,540 |
| Jun 4, 2025 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | 4.36% | 12,382 |
| Jun 3, 2025 | 2.77 | 2.90 | 2.75 | 2.80 | 2.80 | -2.61% | 5,755 |
| Jun 2, 2025 | 3.04 | 3.04 | 2.75 | 2.88 | 2.88 | -3.88% | 13,204 |
| May 30, 2025 | 2.89 | 3.00 | 2.88 | 2.99 | 2.99 | - | 6,562 |
| May 29, 2025 | 2.91 | 3.16 | 2.90 | 2.99 | 2.99 | 1.12% | 12,395 |
| May 28, 2025 | 2.95 | 3.08 | 2.90 | 2.96 | 2.96 | -2.54% | 4,306 |
| May 27, 2025 | 3.12 | 3.20 | 2.86 | 3.04 | 3.04 | -4.62% | 45,963 |
| May 23, 2025 | 3.11 | 3.20 | 3.04 | 3.18 | 3.18 | -0.28% | 19,997 |
| May 22, 2025 | 3.12 | 3.41 | 3.04 | 3.19 | 3.19 | 1.75% | 12,776 |
| May 21, 2025 | 3.24 | 3.28 | 3.12 | 3.14 | 3.14 | -4.36% | 8,537 |
| May 20, 2025 | 3.23 | 3.32 | 3.20 | 3.28 | 3.28 | -1.18% | 5,979 |
| May 19, 2025 | 3.28 | 3.36 | 3.15 | 3.32 | 3.32 | 3.01% | 8,875 |
| May 16, 2025 | 3.18 | 3.37 | 3.04 | 3.22 | 3.22 | 0.69% | 19,007 |
| May 15, 2025 | 3.14 | 3.36 | 3.08 | 3.20 | 3.20 | -1.17% | 11,625 |
| May 14, 2025 | 3.44 | 3.52 | 3.21 | 3.24 | 3.24 | -2.29% | 32,262 |
| May 13, 2025 | 3.34 | 3.43 | 3.14 | 3.31 | 3.31 | 1.04% | 31,258 |
| May 12, 2025 | 2.96 | 3.52 | 2.80 | 3.28 | 3.28 | 12.02% | 142,348 |
| May 9, 2025 | 2.86 | 3.04 | 2.71 | 2.93 | 2.93 | -0.78% | 7,303 |
| May 8, 2025 | 3.00 | 3.08 | 2.72 | 2.95 | 2.95 | -1.57% | 17,496 |
| May 7, 2025 | 3.04 | 3.04 | 2.89 | 3.00 | 3.00 | -2.15% | 5,695 |
| May 6, 2025 | 3.05 | 3.20 | 2.98 | 3.06 | 3.06 | 0.52% | 9,207 |
| May 5, 2025 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -4.75% | 2,817 |
| May 2, 2025 | 3.03 | 3.20 | 2.95 | 3.20 | 3.20 | 5.51% | 9,732 |
| May 1, 2025 | 3.12 | 3.12 | 2.95 | 3.03 | 3.03 | -0.49% | 6,534 |
| Apr 30, 2025 | 3.36 | 3.36 | 3.04 | 3.05 | 3.05 | -6.42% | 18,822 |
| Apr 29, 2025 | 3.26 | 3.52 | 3.22 | 3.26 | 3.26 | 2.55% | 34,312 |
| Apr 28, 2025 | 3.18 | 3.33 | 3.00 | 3.18 | 3.18 | 4.13% | 11,057 |
| Apr 25, 2025 | 2.93 | 3.20 | 2.88 | 3.05 | 3.05 | 1.60% | 15,519 |
| Apr 24, 2025 | 3.04 | 3.04 | 2.80 | 3.00 | 3.00 | -1.25% | 7,874 |
| Apr 23, 2025 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 6.15% | 6,255 |
| Apr 22, 2025 | 2.66 | 2.86 | 2.61 | 2.86 | 2.86 | 8.90% | 7,781 |
| Apr 21, 2025 | 2.84 | 2.86 | 2.60 | 2.63 | 2.63 | -8.43% | 3,968 |
| Apr 17, 2025 | 2.80 | 2.96 | 2.74 | 2.87 | 2.87 | 2.21% | 5,859 |
| Apr 16, 2025 | 2.88 | 2.96 | 2.80 | 2.81 | 2.81 | 0.14% | 6,484 |