-
5 DAY PERFORMANCE
-11.04% -
1 MONTH PERFORMANCE
+3.45% -
3 MONTH PERFORMANCE
-10.22% -
6 MONTH PERFORMANCE
-75.00% -
YEAR-TO-DATE PERFORMANCE
-82.19% -
1 YEAR PERFORMANCE
-75.00%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $0.40 | $0.39 (-3.7%) | $0.41 | $0.38 | 104,173 | $2.87 M |
| 10/09/2024 | $0.40 | $0.39 (-2.04%) | $0.41 | $0.38 | 474,800 | $2.93 M |
| 10/08/2024 | $0.43 | $0.40 (-7.03%) | $0.44 | $0.39 | 347,246 | $2.96 M |
| 10/07/2024 | $0.44 | $0.43 (-2.95%) | $0.44 | $0.42 | 158,922 | $3.18 M |
| 10/04/2024 | $0.44 | $0.44 (-0.36%) | $0.45 | $0.42 | 210,500 | $3.27 M |
| 10/03/2024 | $0.42 | $0.44 (4.95%) | $0.47 | $0.41 | 604,525 | $3.29 M |
| 10/02/2024 | $0.44 | $0.43 (-2.24%) | $0.44 | $0.42 | 105,735 | $3.22 M |
| 10/01/2024 | $0.45 | $0.45 (-0.15%) | $0.46 | $0.42 | 282,108 | $3.37 M |
| 09/30/2024 | $0.47 | $0.47 (-1.62%) | $0.50 | $0.45 | 719,348 | $3.48 M |
| 09/27/2024 | $0.43 | $0.47 (11.34%) | $0.49 | $0.41 | 636,300 | $3.54 M |
| 09/26/2024 | $0.42 | $0.44 (5.78%) | $0.44 | $0.40 | 315,821 | $3.27 M |
| 09/25/2024 | $0.43 | $0.42 (-3.71%) | $0.46 | $0.41 | 349,619 | $3.10 M |
| 09/24/2024 | $0.40 | $0.43 (8.31%) | $0.45 | $0.39 | 601,321 | $3.23 M |
| 09/23/2024 | $0.36 | $0.42 (17.32%) | $0.49 | $0.33 | 2.15 M | $3.13 M |
| 09/20/2024 | $0.39 | $0.36 (-8.67%) | $0.42 | $0.35 | 5.34 M | $2.67 M |
| 09/19/2024 | $0.38 | $0.39 (2.9%) | $0.41 | $0.36 | 10.35 M | $2.91 M |
| 09/18/2024 | $0.38 | $0.36 (-5.68%) | $0.38 | $0.35 | 277,100 | $2.67 M |
| 09/17/2024 | $0.40 | $0.38 (-5%) | $0.40 | $0.38 | 423,900 | $2.83 M |
| 09/16/2024 | $0.38 | $0.39 (1.31%) | $0.40 | $0.38 | 444,400 | $2.88 M |
| 09/13/2024 | $0.40 | $0.38 (-4.74%) | $0.41 | $0.38 | 251,999 | $2.86 M |
| 09/12/2024 | $0.38 | $0.39 (4.51%) | $0.42 | $0.38 | 499,400 | $2.94 M |
| 09/11/2024 | $0.38 | $0.38 (0.32%) | $0.41 | $0.36 | 729,770 | $2.81 M |
| 09/10/2024 | $0.37 | $0.37 (-1.4%) | $0.38 | $0.36 | 231,900 | $2.73 M |
| 09/09/2024 | $0.36 | $0.37 (3.17%) | $0.38 | $0.34 | 691,400 | $2.77 M |
| 09/06/2024 | $0.38 | $0.35 (-7.3%) | $0.40 | $0.34 | 387,000 | $2.59 M |
| 09/05/2024 | $0.36 | $0.38 (6.56%) | $0.40 | $0.34 | 426,747 | $2.83 M |
| 09/04/2024 | $0.37 | $0.34 (-6.18%) | $0.37 | $0.33 | 313,313 | $2.56 M |
| 09/03/2024 | $0.38 | $0.35 (-7.93%) | $0.38 | $0.35 | 351,647 | $2.62 M |
| 08/30/2024 | $0.43 | $0.38 (-10.76%) | $0.43 | $0.38 | 375,627 | $2.83 M |
| 08/29/2024 | $0.43 | $0.41 (-4.34%) | $0.44 | $0.38 | 1.30 M | $3.05 M |
| 08/28/2024 | $0.48 | $0.43 (-9.39%) | $0.52 | $0.42 | 1.52 M | $3.23 M |
| 08/27/2024 | $0.51 | $0.48 (-6.75%) | $0.52 | $0.46 | 1.06 M | $3.55 M |
| 08/26/2024 | $0.61 | $0.51 (-15.84%) | $0.61 | $0.47 | 2.00 M | $3.83 M |
| 08/23/2024 | $0.51 | $0.60 (16.75%) | $0.61 | $0.50 | 2.81 M | $4.48 M |
| 08/22/2024 | $0.54 | $0.51 (-5.2%) | $0.56 | $0.50 | 2.08 M | $3.82 M |
| 08/21/2024 | $0.46 | $0.56 (22.7%) | $0.58 | $0.45 | 5.07 M | $4.21 M |
| 08/20/2024 | $0.44 | $0.46 (5.11%) | $0.53 | $0.41 | 4.54 M | $3.47 M |
| 08/19/2024 | $0.46 | $0.46 (1.76%) | $0.68 | $0.35 | 38.79 M | $3.45 M |
| 08/16/2024 | $0.33 | $0.41 (22.91%) | $0.43 | $0.33 | 4.45 M | $3.02 M |
| 08/15/2024 | $0.33 | $0.32 (-3.61%) | $0.34 | $0.31 | 999,300 | $2.39 M |
| 08/14/2024 | $0.33 | $0.38 (15.93%) | $0.39 | $0.31 | 3.81 M | $2.87 M |
| 08/13/2024 | $0.32 | $0.33 (3.75%) | $0.34 | $0.32 | 575,738 | $2.48 M |
| 08/12/2024 | $0.30 | $0.31 (3.87%) | $0.32 | $0.29 | 1.25 M | $2.33 M |
| 08/09/2024 | $0.31 | $0.30 (-3.23%) | $0.32 | $0.30 | 356,443 | $2.24 M |
| 08/08/2024 | $0.30 | $0.31 (3.76%) | $0.33 | $0.28 | 364,900 | $2.31 M |
| 08/07/2024 | $0.30 | $0.29 (-2.27%) | $0.32 | $0.28 | 662,019 | $2.19 M |
| 08/06/2024 | $0.28 | $0.29 (3.57%) | $0.30 | $0.28 | 410,546 | $2.16 M |
| 08/05/2024 | $0.25 | $0.26 (3.54%) | $0.27 | $0.24 | 618,100 | $1.94 M |
| 08/02/2024 | $0.33 | $0.29 (-12.73%) | $0.33 | $0.29 | 731,100 | $2.15 M |
| 08/01/2024 | $0.35 | $0.33 (-4.02%) | $0.36 | $0.33 | 511,300 | $2.48 M |
| 07/31/2024 | $0.37 | $0.34 (-8.1%) | $0.37 | $0.34 | 354,300 | $2.53 M |
| 07/30/2024 | $0.39 | $0.36 (-7.18%) | $0.39 | $0.36 | 455,000 | $2.70 M |
| 07/29/2024 | $0.38 | $0.38 (1.38%) | $0.40 | $0.37 | 411,300 | $2.85 M |
| 07/26/2024 | $0.36 | $0.37 (1.8%) | $0.44 | $0.36 | 1.52 M | $2.74 M |
| 07/25/2024 | $0.34 | $0.38 (9.45%) | $0.40 | $0.33 | 1.42 M | $2.81 M |
| 07/24/2024 | $0.40 | $0.34 (-13.35%) | $0.40 | $0.34 | 1.98 M | $2.57 M |
| 07/23/2024 | $0.40 | $0.40 (-0.97%) | $0.41 | $0.39 | 492,200 | $2.97 M |
| 07/22/2024 | $0.40 | $0.41 (2.92%) | $0.42 | $0.40 | 253,416 | $3.07 M |
| 07/19/2024 | $0.41 | $0.41 (-0.22%) | $0.42 | $0.40 | 369,021 | $3.02 M |
| 07/18/2024 | $0.44 | $0.42 (-5.28%) | $0.44 | $0.42 | 474,121 | $3.11 M |
| 07/17/2024 | $0.45 | $0.44 (-2.46%) | $0.45 | $0.42 | 498,540 | $3.28 M |
| 07/16/2024 | $0.41 | $0.46 (10.61%) | $0.50 | $0.41 | 2.14 M | $3.41 M |
| 07/15/2024 | $0.43 | $0.42 (-0.49%) | $0.43 | $0.41 | 811,466 | $3.15 M |
| 07/12/2024 | $0.42 | $0.43 (0.62%) | $0.43 | $0.41 | 595,799 | $3.17 M |
| 07/11/2024 | $0.41 | $0.43 (5.95%) | $0.46 | $0.41 | 2.03 M | $3.24 M |