Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aethlon Medical, Inc. - Common Stock (AEMD)

2.1600
-0.0500 (-2.26%)
NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.212.242.112.1639,3012.16
3/19/20262.202.242.202.2112,8932.21
3/18/20262.232.242.192.2445,9952.24
3/17/20262.072.222.072.2229,8392.22
3/16/20261.912.171.912.1196,7452.11
3/13/20261.752.091.751.95225,5601.95
3/12/20261.761.941.361.73924,6011.73
3/11/20261.711.751.651.6521,1471.65
3/10/20261.761.761.661.6914,2531.69
3/09/20261.681.781.661.7418,6821.74
3/06/20261.781.791.681.7013,4781.70
3/05/20261.811.871.721.7415,4661.74
3/04/20261.771.951.751.8318,4281.83
3/03/20261.871.901.721.7721,6331.77
3/02/20261.901.971.851.8724,7561.87
2/27/20262.042.082.012.017,4442.01
2/26/20262.022.091.952.0023,8782.00
2/25/20262.062.101.992.0320,8912.03
2/24/20261.992.021.922.0020,0412.00
2/23/20261.952.041.931.9812,7041.98
2/20/20262.042.051.952.0115,5712.01
2/19/20262.102.101.992.0423,0042.04
2/18/20262.122.151.932.0935,5352.09
2/17/20261.992.191.952.1285,6482.12
2/13/20261.962.051.861.9639,8551.96
2/12/20262.092.181.921.9841,7051.98
2/11/20262.222.222.062.0946,0152.09
2/10/20262.172.272.152.2019,6502.20
2/09/20262.322.322.172.2327,4332.23
2/06/20262.102.302.082.2345,4592.23
2/05/20262.222.282.132.1432,1782.14
2/04/20262.492.492.242.2447,1142.24
2/03/20262.402.492.302.3331,4652.33
2/02/20262.542.572.352.4043,9882.40
1/30/20262.642.642.502.5016,2752.50
1/29/20262.742.742.502.5537,9872.55
1/28/20262.822.822.632.6536,6222.65
1/27/20263.023.022.752.8025,8632.80
1/26/20263.443.442.753.01126,1993.01
1/23/20263.013.303.013.28298,1133.28
1/22/20262.733.172.733.0563,3013.05
1/21/20262.752.862.642.7634,2632.76
1/20/20262.822.882.702.7030,1362.70
1/16/20262.723.192.652.92138,8482.92
1/15/20262.652.932.592.7143,4992.71
1/14/20262.642.702.602.6216,6832.62
1/13/20262.442.792.402.57131,1392.57
1/12/20262.402.512.222.3880,4942.38
1/09/20262.542.562.332.3897,4692.38
1/08/20262.662.772.422.4687,3802.46
1/07/20262.812.892.582.7346,4652.73
1/06/20262.763.042.722.8487,7272.84
1/05/20262.782.982.742.7526,8832.75
1/02/20262.742.942.512.8226,8232.82
12/31/20252.622.832.512.7757,8262.77
12/30/20252.502.732.442.6956,9432.69
12/29/20252.612.622.472.4819,4602.48
12/26/20252.462.642.462.5638,1952.56
12/24/20252.662.662.472.4936,7762.49
12/23/20252.882.922.662.6646,5702.66