• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,277.67
  • 0.15 %
  • $57.04
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Aethlon Medical, Inc. (AEMD) Charts

Aethlon Medical, Inc. (AEMD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.40

-$0

(-0.93%)

Day's range
$0.38
Day's range
$0.4
  • 5 DAY PERFORMANCE

    -1.50%
  • 1 MONTH PERFORMANCE

    +5.24%
  • 3 MONTH PERFORMANCE

    -1.38%
  • 6 MONTH PERFORMANCE

    -0.25%
  • YEAR-TO-DATE PERFORMANCE

    -81.74%
  • 1 YEAR PERFORMANCE

    -75.46%

Aethlon Medical, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $0.40 $0.39   (-2.83%) $0.40 $0.38 145,665 $5.41 M
11/15/2024 $0.39 $0.40   (3.31%) $0.40 $0.37 555,187 $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
09/20/2024 $0.39 $0.36   (-8.67%) $0.42 $0.35 5.34 M $4.99 M
09/19/2024 $0.38 $0.39   (2.9%) $0.41 $0.36 10.35 M $5.44 M
09/18/2024 $0.38 $0.36   (-5.68%) $0.38 $0.35 277,100 $5.00 M
09/17/2024 $0.40 $0.38   (-5%) $0.40 $0.38 423,900 $5.30 M
09/16/2024 $0.38 $0.39   (1.31%) $0.40 $0.38 444,400 $5.38 M
09/13/2024 $0.40 $0.38   (-4.74%) $0.41 $0.38 251,999 $5.35 M
09/12/2024 $0.38 $0.39   (4.51%) $0.42 $0.38 499,400 $5.49 M
09/11/2024 $0.38 $0.38   (0.32%) $0.41 $0.36 729,770 $5.25 M
09/10/2024 $0.37 $0.37   (-1.4%) $0.38 $0.36 231,900 $5.10 M
09/09/2024 $0.36 $0.37   (3.17%) $0.38 $0.34 691,400 $5.17 M
09/06/2024 $0.38 $0.35   (-7.3%) $0.40 $0.34 387,000 $4.85 M
09/05/2024 $0.36 $0.38   (6.56%) $0.40 $0.34 426,747 $5.30 M
09/04/2024 $0.37 $0.34   (-6.18%) $0.37 $0.33 313,313 $4.78 M
09/03/2024 $0.38 $0.35   (-7.93%) $0.38 $0.35 351,647 $4.90 M
08/30/2024 $0.43 $0.38   (-10.76%) $0.43 $0.38 375,627 $5.30 M
08/29/2024 $0.43 $0.41   (-4.34%) $0.44 $0.38 1.30 M $5.71 M
08/28/2024 $0.48 $0.43   (-9.39%) $0.52 $0.42 1.52 M $6.04 M
08/27/2024 $0.51 $0.48   (-6.75%) $0.52 $0.46 1.06 M $6.63 M
08/26/2024 $0.61 $0.51   (-15.84%) $0.61 $0.47 2.00 M $7.16 M
08/23/2024 $0.51 $0.60   (16.75%) $0.61 $0.50 2.81 M $8.36 M
08/22/2024 $0.54 $0.51   (-5.2%) $0.56 $0.50 2.08 M $7.13 M
08/21/2024 $0.46 $0.56   (22.7%) $0.58 $0.45 5.07 M $7.87 M
08/20/2024 $0.44 $0.46   (5.11%) $0.53 $0.41 4.54 M $6.48 M
08/19/2024 $0.46 $0.46   (1.76%) $0.68 $0.35 38.79 M $6.45 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.