Aethlon Medical, Inc. (AEMD) Charts

NASDAQ Currency in USD Disclaimer

$0.57

north_east $0.13 (30.9%)
Day's range
$0.48
Day's range
$0.83

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