Skip to main content
Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
2.190
+0.020 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
-0.040 (-1.83%)
After-hours: Apr 28, 2026, 6:01 PM EDT

Aethlon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.172.212.152.192.190.92%4,336
Apr 27, 20262.182.202.142.172.17-1.36%5,248
Apr 24, 20262.212.242.172.202.20-2.22%7,381
Apr 23, 20262.192.312.192.252.25-1.75%6,036
Apr 22, 20262.292.342.252.292.29-2.55%6,098
Apr 21, 20262.362.452.342.352.35-1.67%11,655
Apr 20, 20262.382.492.262.392.392.14%34,440
Apr 17, 20262.362.402.322.342.340.86%12,000
Apr 16, 20262.352.382.322.322.32-5,052
Apr 15, 20262.342.372.202.322.320.43%8,926
Apr 14, 20262.212.382.212.312.315.00%24,476
Apr 13, 20262.152.242.102.202.201.38%7,269
Apr 10, 20262.202.252.152.172.17-2.25%14,772
Apr 9, 20262.242.242.182.222.22-0.45%4,156
Apr 8, 20262.092.232.092.232.236.70%24,272
Apr 7, 20262.212.212.082.092.09-1.88%6,487
Apr 6, 20262.122.182.122.132.130.47%5,615
Apr 2, 20262.222.222.002.122.12-1.40%18,936
Apr 1, 20262.172.242.152.152.15-1.83%7,753
Mar 31, 20262.142.222.082.192.193.79%11,909
Mar 30, 20262.152.212.052.112.11-1.86%17,444
Mar 27, 20262.232.352.122.152.15-5.29%25,393
Mar 26, 20262.332.442.272.272.27-2.16%16,174
Mar 25, 20262.222.412.222.322.327.41%44,910
Mar 24, 20262.262.262.152.162.16-6.09%48,046
Mar 23, 20262.222.372.162.302.306.48%44,233
Mar 20, 20262.222.242.112.162.16-2.26%38,311
Mar 19, 20262.202.242.202.212.21-1.34%12,888
Mar 18, 20262.232.242.192.242.240.90%45,973
Mar 17, 20262.072.222.072.222.225.21%29,582
Mar 16, 20261.912.171.912.112.118.21%95,839
Mar 13, 20261.752.091.751.951.9512.72%225,551
Mar 12, 20261.761.941.361.731.734.78%920,528
Mar 11, 20261.711.761.651.651.65-2.31%20,418
Mar 10, 20261.761.761.661.691.69-2.87%14,252
Mar 9, 20261.681.781.661.741.742.35%18,680
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