-
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 |