Aethlon Medical Inc (AEMD) Historical Stock Data

0.37 ↓0.03 (-8.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AEMD is down -1.63% a day on average. There have been 11 days where Aethlon Medical Inc closed green and 19 days where AEMD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	0.41	0.37	↓$0.04 (-10.56%)	0.36	0.41	162.36K
2025-03-27	0.39	0.40	↑$0.01 (2.04%)	0.39	0.41	11.55K
2025-03-26	0.42	0.40	↓$0.02 (-4.81%)	0.39	0.42	63.39K
2025-03-25	0.43	0.42	↓$0.01 (-3.00%)	0.41	0.43	36.65K
2025-03-24	0.44	0.43	↓$0.01 (-2.50%)	0.41	0.44	117.42K
2025-03-21	0.44	0.43	↓$0.01 (-2.05%)	0.41	0.44	129.89K
2025-03-20	0.40	0.43	↑$0.03 (7.50%)	0.39	0.43	74.14K
2025-03-19	0.40	0.40	↑$0.01 (1.43%)	0.39	0.41	98.83K
2025-03-18	0.36	0.39	↑$0.03 (7.13%)	0.36	0.40	120K
2025-03-17	0.38	0.38	↓$0.00 (-1.18%)	0.35	0.39	505.10K
2025-03-14	0.42	0.37	↓$0.05 (-11.99%)	0.37	0.43	281K
2025-03-13	0.41	0.42	↑$0.01 (3.30%)	0.40	0.44	186.18K
2025-03-12	0.45	0.42	↓$0.04 (-7.98%)	0.40	0.45	139.43K
2025-03-11	0.41	0.45	↑$0.04 (8.96%)	0.40	0.46	109.01K
2025-03-10	0.44	0.41	↓$0.03 (-6.44%)	0.41	0.46	318.78K
2025-03-07	0.46	0.44	↓$0.02 (-5.13%)	0.42	0.47	91.61K
2025-03-06	0.47	0.46	↓$0.01 (-2.79%)	0.45	0.49	115.83K
2025-03-05	0.47	0.49	↑$0.02 (3.61%)	0.45	0.49	107.78K
2025-03-04	0.42	0.45	↑$0.03 (7.35%)	0.40	0.47	452.45K
2025-03-03	0.51	0.45	↓$0.06 (-11.96%)	0.45	0.53	297.22K
2025-02-28	0.54	0.52	↓$0.02 (-4.13%)	0.49	0.55	340.13K
2025-02-27	0.60	0.56	↓$0.04 (-6.56%)	0.55	0.60	198.29K
2025-02-26	0.58	0.58	↑$0.01 (0.96%)	0.56	0.59	83.94K
2025-02-25	0.56	0.57	↑$0.01 (1.34%)	0.55	0.57	235.08K
2025-02-24	0.60	0.57	↓$0.03 (-4.94%)	0.57	0.60	257.93K
2025-02-21	0.61	0.58	↓$0.03 (-4.25%)	0.58	0.62	395.92K
2025-02-20	0.62	0.61	↓$0.01 (-2.36%)	0.58	0.62	590.34K
2025-02-19	0.64	0.63	↓$0.01 (-1.65%)	0.62	0.66	175.29K
2025-02-18	0.62	0.64	↑$0.02 (3.23%)	0.61	0.67	281.45K
2025-02-14	0.63	0.62	↓$0.01 (-1.50%)	0.62	0.64	373.54K