5 DAY PERFORMANCE
+64.84%
1 MONTH PERFORMANCE
+47.90%
3 MONTH PERFORMANCE
+59.22%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
-73.97%
1 YEAR PERFORMANCE
-69.52%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.58 | $0.58 (-0.6%) | $0.83 | $0.48 | 71.45 M | $8.08 M |
| 12/19/2024 | $0.41 | $0.43 (4.76%) | $0.53 | $0.38 | 9.52 M | $6.04 M |
| 12/18/2024 | $0.37 | $0.66 (77.34%) | $0.89 | $0.35 | 46.62 M | $9.21 M |
| 12/17/2024 | $0.35 | $0.37 (6%) | $0.37 | $0.34 | 241,213 | $5.10 M |
| 12/16/2024 | $0.36 | $0.35 (-3.41%) | $0.36 | $0.34 | 166,109 | $4.82 M |
| 12/13/2024 | $0.36 | $0.36 (-0.88%) | $0.36 | $0.36 | 169,343 | $5.00 M |
| 12/12/2024 | $0.36 | $0.37 (0.33%) | $0.38 | $0.36 | 130,546 | $5.10 M |
| 12/11/2024 | $0.38 | $0.37 (-2.28%) | $0.38 | $0.36 | 127,450 | $5.15 M |
| 12/10/2024 | $0.39 | $0.38 (-2.8%) | $0.40 | $0.38 | 83,106 | $5.28 M |
| 12/09/2024 | $0.38 | $0.38 (0.69%) | $0.39 | $0.37 | 172,353 | $5.26 M |
| 12/06/2024 | $0.40 | $0.39 (-1.88%) | $0.41 | $0.36 | 1.56 M | $5.44 M |
| 12/05/2024 | $0.40 | $0.38 (-5.98%) | $0.40 | $0.37 | 208,934 | $5.24 M |
| 12/04/2024 | $0.39 | $0.38 (-1.82%) | $0.39 | $0.38 | 152,834 | $5.33 M |
| 12/03/2024 | $0.39 | $0.39 (0.08%) | $0.40 | $0.38 | 496,000 | $5.47 M |
| 12/02/2024 | $0.41 | $0.40 (-0.33%) | $0.41 | $0.39 | 98,525 | $5.63 M |
| 11/29/2024 | $0.39 | $0.41 (5.64%) | $0.42 | $0.39 | 60,007 | $5.74 M |
| 11/27/2024 | $0.40 | $0.40 (-0.4%) | $0.42 | $0.39 | 132,200 | $5.55 M |
| 11/26/2024 | $0.40 | $0.40 (-1.81%) | $0.41 | $0.39 | 76,200 | $5.51 M |
| 11/25/2024 | $0.39 | $0.40 (2.34%) | $0.41 | $0.39 | 131,606 | $5.62 M |
| 11/22/2024 | $0.39 | $0.40 (4.9%) | $0.42 | $0.38 | 273,800 | $5.63 M |
| 11/21/2024 | $0.38 | $0.39 (0.63%) | $0.39 | $0.38 | 97,486 | $5.37 M |
| 11/20/2024 | $0.39 | $0.39 (0.36%) | $0.40 | $0.38 | 145,722 | $5.43 M |
| 11/19/2024 | $0.39 | $0.39 (0.13%) | $0.41 | $0.37 | 703,336 | $5.41 M |
| 11/18/2024 | $0.40 | $0.39 (-2.83%) | $0.40 | $0.38 | 156,300 | $5.41 M |
| 11/15/2024 | $0.39 | $0.40 (3.31%) | $0.40 | $0.37 | 555,200 | $5.57 M |
| 11/14/2024 | $0.40 | $0.40 (-0.38%) | $0.41 | $0.37 | 570,500 | $5.55 M |
| 11/13/2024 | $0.39 | $0.41 (4.34%) | $0.41 | $0.39 | 340,211 | $5.66 M |
| 11/12/2024 | $0.42 | $0.39 (-6.26%) | $0.43 | $0.38 | 669,308 | $5.49 M |
| 11/11/2024 | $0.43 | $0.43 (-1.59%) | $0.46 | $0.41 | 2.59 M | $5.95 M |
| 11/08/2024 | $0.40 | $0.40 (0.75%) | $0.41 | $0.39 | 83,300 | $5.62 M |
| 11/07/2024 | $0.39 | $0.40 (2.72%) | $0.44 | $0.38 | 525,293 | $5.62 M |
| 11/06/2024 | $0.39 | $0.39 (2%) | $0.40 | $0.37 | 185,521 | $5.47 M |
| 11/05/2024 | $0.40 | $0.39 (-4.28%) | $0.40 | $0.38 | 105,994 | $5.39 M |
| 11/04/2024 | $0.39 | $0.40 (1.92%) | $0.40 | $0.39 | 115,800 | $5.56 M |
| 11/01/2024 | $0.39 | $0.38 (-0.33%) | $0.39 | $0.37 | 99,900 | $5.36 M |
| 10/31/2024 | $0.40 | $0.39 (-2.19%) | $0.40 | $0.38 | 121,606 | $5.41 M |
| 10/30/2024 | $0.38 | $0.40 (4.55%) | $0.43 | $0.38 | 941,115 | $5.57 M |
| 10/29/2024 | $0.38 | $0.39 (2.58%) | $0.39 | $0.38 | 104,919 | $5.42 M |
| 10/28/2024 | $0.39 | $0.38 (-3.58%) | $0.39 | $0.38 | 92,100 | $5.29 M |
| 10/25/2024 | $0.39 | $0.38 (-3.85%) | $0.40 | $0.38 | 118,327 | $5.23 M |
| 10/24/2024 | $0.39 | $0.37 (-5.4%) | $0.40 | $0.36 | 298,000 | $5.16 M |
| 10/23/2024 | $0.41 | $0.40 (-2.73%) | $0.41 | $0.39 | 160,044 | $5.51 M |
| 10/22/2024 | $0.39 | $0.40 (3.32%) | $0.41 | $0.39 | 177,600 | $5.63 M |
| 10/21/2024 | $0.39 | $0.41 (4.19%) | $0.41 | $0.38 | 421,112 | $5.68 M |
| 10/18/2024 | $0.37 | $0.38 (2.79%) | $0.39 | $0.36 | 183,514 | $5.30 M |
| 10/17/2024 | $0.39 | $0.38 (-3.15%) | $0.40 | $0.38 | 105,504 | $5.26 M |
| 10/16/2024 | $0.38 | $0.38 (1.48%) | $0.39 | $0.37 | 210,205 | $5.34 M |
| 10/15/2024 | $0.39 | $0.38 (-1.95%) | $0.39 | $0.37 | 324,400 | $5.26 M |
| 10/14/2024 | $0.39 | $0.40 (1.44%) | $0.41 | $0.38 | 618,729 | $5.51 M |
| 10/11/2024 | $0.39 | $0.39 (1.19%) | $0.41 | $0.39 | 107,500 | $5.45 M |
| 10/10/2024 | $0.40 | $0.39 (-3.7%) | $0.41 | $0.38 | 107,400 | $5.37 M |
| 10/09/2024 | $0.40 | $0.39 (-2.04%) | $0.41 | $0.38 | 474,800 | $5.47 M |
| 10/08/2024 | $0.43 | $0.40 (-7.03%) | $0.44 | $0.39 | 347,246 | $5.53 M |
| 10/07/2024 | $0.44 | $0.43 (-2.95%) | $0.44 | $0.42 | 158,922 | $5.95 M |
| 10/04/2024 | $0.44 | $0.44 (-0.36%) | $0.45 | $0.42 | 210,500 | $6.11 M |
| 10/03/2024 | $0.42 | $0.44 (4.95%) | $0.47 | $0.41 | 604,525 | $6.14 M |
| 10/02/2024 | $0.44 | $0.43 (-2.24%) | $0.44 | $0.42 | 105,735 | $6.01 M |
| 10/01/2024 | $0.45 | $0.45 (-0.15%) | $0.46 | $0.42 | 282,108 | $6.30 M |
| 09/30/2024 | $0.47 | $0.47 (-1.62%) | $0.50 | $0.45 | 719,348 | $6.50 M |
| 09/27/2024 | $0.43 | $0.47 (11.34%) | $0.49 | $0.41 | 636,300 | $6.61 M |
| 09/26/2024 | $0.42 | $0.44 (5.78%) | $0.44 | $0.40 | 315,821 | $6.12 M |
| 09/25/2024 | $0.43 | $0.42 (-3.71%) | $0.46 | $0.41 | 349,619 | $5.78 M |
| 09/24/2024 | $0.40 | $0.43 (8.31%) | $0.45 | $0.39 | 601,321 | $6.03 M |
| 09/23/2024 | $0.36 | $0.42 (17.32%) | $0.49 | $0.33 | 2.15 M | $5.85 M |