Skip to main content
Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
1.700
-0.040 (-2.30%)
At close: Mar 6, 2026, 4:00 PM EST
1.790
+0.090 (5.29%)
After-hours: Mar 6, 2026, 7:46 PM EST

Aethlon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.781.791.681.701.70-2.30%12,104
Mar 5, 20261.811.871.721.741.74-4.92%15,461
Mar 4, 20261.771.951.751.831.833.39%18,255
Mar 3, 20261.871.901.721.771.77-5.35%21,483
Mar 2, 20261.901.971.851.871.87-6.97%24,572
Feb 27, 20262.042.082.012.012.010.50%7,211
Feb 26, 20262.022.091.952.002.00-1.48%22,714
Feb 25, 20262.062.101.992.032.031.25%20,597
Feb 24, 20261.992.021.922.012.011.26%20,030
Feb 23, 20261.952.041.931.981.98-1.49%12,388
Feb 20, 20262.042.051.952.012.01-1.47%14,810
Feb 19, 20262.102.101.992.042.04-2.39%22,992
Feb 18, 20262.122.151.932.092.09-1.42%35,439
Feb 17, 20261.992.191.952.122.128.16%84,648
Feb 13, 20261.962.051.861.961.96-1.01%39,602
Feb 12, 20262.092.181.921.981.98-5.26%41,600
Feb 11, 20262.222.222.062.092.09-5.00%45,691
Feb 10, 20262.172.272.152.202.20-1.35%19,589
Feb 9, 20262.322.322.172.232.23-27,421
Feb 6, 20262.102.302.082.232.234.21%43,442
Feb 5, 20262.222.282.132.142.14-4.46%30,731
Feb 4, 20262.492.492.242.242.24-3.86%46,240
Feb 3, 20262.402.492.302.332.33-2.92%27,098
Feb 2, 20262.542.572.352.402.40-4.00%42,420
Jan 30, 20262.642.642.502.502.50-1.96%16,255
Jan 29, 20262.742.742.502.552.55-3.77%37,984
Jan 28, 20262.822.822.632.652.65-5.36%35,971
Jan 27, 20263.023.022.752.802.80-6.98%25,505
Jan 26, 20263.443.442.753.013.01-8.23%126,198
Jan 23, 20263.013.303.013.283.287.54%295,942
Jan 22, 20262.733.172.733.053.0510.51%63,240
Jan 21, 20262.752.862.642.762.762.22%34,263
Jan 20, 20262.822.882.702.702.70-7.53%30,136
Jan 16, 20262.723.192.652.922.927.91%138,607
Jan 15, 20262.652.932.592.712.713.48%41,683
Jan 14, 20262.642.702.602.622.621.75%16,682
Jan 13, 20262.442.792.412.572.577.98%130,601
Jan 12, 20262.402.512.222.382.38-80,366
Jan 9, 20262.542.562.332.382.38-3.25%97,436
Jan 8, 20262.662.772.422.462.46-9.89%86,483
Jan 7, 20262.812.892.582.732.73-3.87%45,465
Jan 6, 20262.763.042.722.842.843.27%87,713
Jan 5, 20262.782.982.742.752.75-2.48%26,630
Jan 2, 20262.742.942.512.822.821.81%26,818
Dec 31, 20252.622.832.512.772.772.97%57,826
Dec 30, 20252.502.732.442.692.698.47%53,660
Dec 29, 20252.612.622.472.482.48-3.13%19,460
Dec 26, 20252.462.642.462.562.562.81%38,195
Dec 24, 20252.662.662.472.492.49-6.39%36,606
Dec 23, 20252.882.922.662.662.66-7.64%46,382
Dec 22, 20252.902.982.882.882.880.70%18,423
Dec 19, 20252.962.972.842.862.861.06%20,926
Dec 18, 20252.903.002.832.832.83-0.70%23,255
Dec 17, 20252.932.982.852.852.85-3.06%20,495
Dec 16, 20253.053.052.912.942.94-3.61%28,009
Dec 15, 20253.383.383.053.053.05-10.29%72,569
Dec 12, 20253.403.463.323.403.40-28,472
Dec 11, 20253.713.713.343.403.40-8.60%44,817
Dec 10, 20253.493.773.483.723.726.59%83,988
Dec 9, 20253.893.993.213.493.49-11.42%235,626
Dec 8, 20253.744.093.743.943.946.49%159,389
Dec 5, 20253.653.753.483.703.70-8.19%184,566
Dec 4, 20253.684.083.574.034.038.92%182,690
Dec 3, 20253.603.743.533.703.70-23.49%328,090
Dec 2, 20254.334.954.224.844.8414.87%806,270
Dec 1, 20254.454.454.184.214.21-5.18%10,776
Nov 28, 20254.154.473.874.444.443.02%8,944
Nov 26, 20254.194.394.104.314.316.16%20,845
Nov 25, 20254.134.223.994.064.06-1.22%14,464
Nov 24, 20253.674.193.644.114.1113.22%44,397
Nov 21, 20253.583.713.423.633.631.68%29,042
Nov 20, 20253.733.803.553.573.57-5.31%18,485
Nov 19, 20253.934.103.533.773.77-10.24%46,250
Nov 18, 20254.014.203.904.204.203.70%16,458
Nov 17, 20255.045.044.054.054.05-18.18%67,621
Nov 14, 20254.655.134.484.954.954.43%30,848
Nov 13, 20254.284.954.204.744.7412.86%51,136
Nov 12, 20254.254.284.134.204.20-3.23%54,218
Nov 11, 20254.394.494.164.344.34-0.23%26,682
Nov 10, 20254.204.494.164.354.353.82%52,113
Nov 7, 20254.204.224.024.194.19-1.64%21,573
Nov 6, 20254.444.454.234.264.26-5.54%28,684
Nov 5, 20254.454.514.334.514.51-0.22%31,677
Nov 4, 20254.904.904.404.524.52-8.13%61,969
Nov 3, 20255.235.244.904.924.92-6.46%44,484
Oct 31, 20255.295.385.105.265.26-3.13%41,087
Oct 30, 20255.665.695.375.435.43-5.57%29,337
Oct 29, 20255.435.895.105.755.755.89%103,258
Oct 28, 20255.115.435.055.435.434.42%53,420
Oct 27, 20255.355.395.175.205.20-3.53%17,631
Oct 24, 20255.245.495.245.395.392.86%56,058
Oct 23, 20254.855.274.855.245.248.04%60,965
Oct 22, 20255.025.254.654.854.85-3.39%72,510
Oct 21, 20255.525.614.925.025.02-8.89%80,360
Oct 20, 20255.885.885.005.515.511.44%94,751
Oct 17, 20255.605.755.085.435.43-1.68%82,969
Oct 16, 20256.506.745.515.535.53-20.98%141,420
Oct 15, 20257.107.146.816.996.99-0.11%16,262
Oct 14, 20256.707.196.507.007.003.70%19,715
Oct 13, 20256.927.186.606.756.75-2.63%29,364