Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.37	0.44	0.35	0.41	0.41	12.02%	1,110,457
May 9, 2025	0.36	0.38	0.34	0.37	0.37	-0.79%	58,431
May 8, 2025	0.37	0.38	0.34	0.37	0.37	-1.55%	139,970
May 7, 2025	0.38	0.38	0.36	0.37	0.37	-2.17%	45,567
May 6, 2025	0.38	0.40	0.37	0.38	0.38	0.52%	73,661
May 5, 2025	0.40	0.40	0.38	0.38	0.38	-4.75%	22,541
May 2, 2025	0.38	0.40	0.37	0.40	0.40	5.51%	77,860
May 1, 2025	0.39	0.39	0.37	0.38	0.38	-0.50%	52,277
Apr 30, 2025	0.42	0.42	0.38	0.38	0.38	-6.41%	150,582
Apr 29, 2025	0.41	0.44	0.40	0.41	0.41	2.54%	274,497
Apr 28, 2025	0.40	0.42	0.38	0.40	0.40	4.12%	88,460
Apr 25, 2025	0.37	0.40	0.36	0.38	0.38	1.60%	124,153
Apr 24, 2025	0.38	0.38	0.35	0.38	0.38	-1.24%	62,993
Apr 23, 2025	0.36	0.38	0.36	0.38	0.38	6.15%	50,044
Apr 22, 2025	0.33	0.36	0.33	0.36	0.36	8.88%	62,249
Apr 21, 2025	0.35	0.36	0.33	0.33	0.33	-8.41%	31,744
Apr 17, 2025	0.35	0.37	0.34	0.36	0.36	2.22%	46,875
Apr 16, 2025	0.36	0.37	0.35	0.35	0.35	0.11%	51,874
Apr 15, 2025	0.36	0.36	0.35	0.35	0.35	-3.36%	46,537
Apr 14, 2025	0.34	0.37	0.34	0.36	0.36	5.55%	115,163
Apr 11, 2025	0.34	0.35	0.33	0.34	0.34	1.15%	33,697
Apr 10, 2025	0.36	0.36	0.33	0.34	0.34	-3.68%	71,018
Apr 9, 2025	0.34	0.35	0.31	0.35	0.35	3.31%	125,992
Apr 8, 2025	0.37	0.38	0.33	0.34	0.34	-7.60%	163,400
Apr 7, 2025	0.35	0.37	0.35	0.37	0.37	5.54%	127,275
Apr 4, 2025	0.34	0.35	0.31	0.35	0.35	0.31%	99,970
Apr 3, 2025	0.36	0.37	0.33	0.35	0.35	-4.54%	154,524
Apr 2, 2025	0.35	0.38	0.35	0.37	0.37	-0.65%	116,224
Apr 1, 2025	0.36	0.39	0.35	0.37	0.37	2.88%	79,728
Mar 31, 2025	0.36	0.38	0.35	0.36	0.36	-2.37%	66,068
Mar 28, 2025	0.41	0.41	0.36	0.37	0.37	-8.58%	162,356
Mar 27, 2025	0.39	0.41	0.39	0.40	0.40	-0.22%	11,546
Mar 26, 2025	0.42	0.42	0.39	0.40	0.40	-4.51%	63,393
Mar 25, 2025	0.43	0.43	0.41	0.42	0.42	-1.86%	36,904
Mar 24, 2025	0.44	0.44	0.41	0.43	0.43	-0.23%	117,420
Mar 21, 2025	0.44	0.44	0.41	0.43	0.43	-	129,888
Mar 20, 2025	0.40	0.43	0.39	0.43	0.43	6.44%	74,136
Mar 19, 2025	0.40	0.41	0.39	0.40	0.40	3.35%	98,892
Mar 18, 2025	0.36	0.40	0.36	0.39	0.39	3.91%	122,003
Mar 17, 2025	0.38	0.39	0.35	0.38	0.38	0.70%	506,323
Mar 14, 2025	0.42	0.43	0.37	0.37	0.37	-11.57%	280,995
Mar 13, 2025	0.41	0.44	0.40	0.42	0.42	1.81%	186,199
Mar 12, 2025	0.45	0.45	0.40	0.42	0.42	-7.78%	139,531
Mar 11, 2025	0.41	0.46	0.40	0.45	0.45	9.76%	109,012
Mar 10, 2025	0.44	0.46	0.41	0.41	0.41	-6.09%	314,388
Mar 7, 2025	0.46	0.47	0.42	0.44	0.44	-5.13%	91,631
Mar 6, 2025	0.47	0.49	0.45	0.46	0.46	-5.70%	115,834
Mar 5, 2025	0.47	0.49	0.45	0.49	0.49	7.49%	107,776
Mar 4, 2025	0.42	0.47	0.40	0.45	0.45	0.91%	452,609
Mar 3, 2025	0.51	0.53	0.45	0.45	0.45	-13.10%	297,223