Skip to main content

Aethlon Medical, Inc. - Common Stock (NQ:AEMD)

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.250 1.259 1.100 1.200 246,103 -0.05(-4.00%)
Jun 27, 2025 1.470 1.470 1.200 1.250 1,025,121 -0.69(-35.57%)
Jun 26, 2025 1.580 1.940 1.560 1.940 2,674,440 +0.37(+23.57%)
Jun 25, 2025 1.640 1.685 1.520 1.570 74,445 -0.05(-3.09%)
Jun 24, 2025 1.450 1.660 1.410 1.620 179,755 +0.22(+15.71%)
Jun 23, 2025 1.580 1.580 1.400 1.400 131,812 -0.18(-11.39%)
Jun 20, 2025 1.700 1.710 1.570 1.580 110,886 -0.16(-9.20%)
Jun 18, 2025 1.750 1.835 1.658 1.740 134,794 -0.03(-1.69%)
Jun 17, 2025 1.800 1.870 1.720 1.770 82,509 -0.03(-1.67%)
Jun 16, 2025 1.850 1.910 1.670 1.800 68,548 +0.04(+2.27%)
Jun 13, 2025 1.920 2.000 1.750 1.760 67,450 -0.21(-10.66%)
Jun 12, 2025 2.010 2.090 1.940 1.970 40,840 -0.05(-2.48%)
Jun 11, 2025 1.990 2.180 1.970 2.020 83,092 +0.03(+1.51%)
Jun 10, 2025 2.250 2.370 1.920 1.990 125,288 -0.31(-13.48%)
Jun 09, 2025 2.620 2.875 2.163 2.300 321,947 -0.34(-12.85%)
Jun 06, 2025 2.648 2.696 2.496 2.639 44,614 -0.06(-2.25%)
Jun 05, 2025 2.832 2.988 2.666 2.700 52,444 -0.22(-7.64%)
Jun 04, 2025 2.809 2.928 2.800 2.923 12,382 +0.12(+4.37%)
Jun 03, 2025 2.768 2.896 2.750 2.801 5,755 -0.08(-2.61%)
Jun 02, 2025 3.040 3.040 2.750 2.876 13,204 -0.12(-3.88%)
May 30, 2025 2.880 3.000 2.880 2.992 6,562 +0.00(+0.00%)
May 29, 2025 2.912 3.160 2.896 2.992 12,395 +0.03(+1.11%)
May 28, 2025 2.952 3.075 2.896 2.959 4,306 -0.08(-2.53%)
May 27, 2025 3.116 3.200 2.864 3.036 45,893 -0.15(-4.62%)
May 23, 2025 3.112 3.200 3.040 3.183 19,997 -0.01(-0.28%)
May 22, 2025 3.120 3.405 3.040 3.192 12,776 +0.06(+1.76%)
May 21, 2025 3.240 3.280 3.120 3.137 8,497 -0.14(-4.37%)
May 20, 2025 3.232 3.318 3.201 3.280 5,979 -0.04(-1.18%)
May 19, 2025 3.279 3.358 3.150 3.319 8,862 +0.10(+3.03%)
May 16, 2025 3.176 3.374 3.040 3.222 19,007 +0.02(+0.67%)
May 15, 2025 3.142 3.359 3.080 3.200 11,622 -0.04(-1.19%)
May 14, 2025 3.440 3.520 3.205 3.238 32,262 -0.08(-2.27%)
May 13, 2025 3.344 3.432 3.143 3.314 30,406 +0.03(+1.02%)
May 12, 2025 2.960 3.520 2.799 3.280 142,321 +0.35(+12.02%)
May 09, 2025 2.862 3.039 2.706 2.928 7,303 -0.02(-0.79%)
May 08, 2025 2.998 3.079 2.720 2.951 17,496 -0.05(-1.55%)
May 07, 2025 3.040 3.040 2.888 2.998 5,695 -0.07(-2.17%)
May 06, 2025 3.040 3.200 2.976 3.064 9,207 +0.02(+0.52%)
May 05, 2025 3.200 3.200 3.041 3.048 2,817 -0.15(-4.75%)
May 02, 2025 3.030 3.200 2.953 3.200 9,732 +0.17(+5.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.