Aethlon Medical Inc. (AEMD)
NASDAQ: AEMD
· Real-Time Price · USD
2.19
1.08 (97.30%)
At close: Aug 21, 2025, 3:59 PM
1.95
-10.96%
After-hours: Aug 21, 2025, 07:57 PM EDT
AEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 43,453 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 45,400 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 36,800 |
| Aug 15, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 48,541 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 268,600 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 169,599 |
| Aug 12, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 1.61% | 67,583 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 74,700 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 194,100 |
| Aug 7, 2025 | 1.19 | 1.41 | 1.18 | 1.34 | 1.34 | 13.56% | 904,900 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 14,517 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 22,273 |
| Aug 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 27,000 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 67,346 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.00% | 37,376 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 26,940 |
| Jul 29, 2025 | 1.29 | 1.34 | 1.18 | 1.20 | 1.20 | -6.25% | 80,768 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -3.76% | 70,417 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 41,300 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 52,478 |