Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Aethlon Medical, Inc. (AEMD)

Compare
0.3504
+0.0011
+(0.31%)
At close: April 4 at 4:00:03 PM EDT
0.3500
-0.00
(-0.11%)
After hours: April 4 at 7:46:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.34000.35000.31000.35000.350099,900
Apr 3, 20250.36000.37000.33000.35000.3500154,500
Apr 2, 20250.35000.38000.35000.37000.3700116,200
Apr 1, 20250.36000.39000.35000.37000.370079,700
Mar 31, 20250.36000.38000.35000.36000.360066,000
Mar 28, 20250.41000.41000.36000.37000.3700162,400
Mar 27, 20250.39000.41000.39000.40000.400011,500
Mar 26, 20250.42000.42000.39000.40000.400063,400
Mar 25, 20250.43000.43000.41000.42000.420036,900
Mar 24, 20250.44000.44000.41000.43000.4300117,400
Mar 21, 20250.44000.44000.41000.43000.4300129,900
Mar 20, 20250.40000.43000.39000.43000.430074,100
Mar 19, 20250.40000.41000.39000.40000.400098,700
Mar 18, 20250.36000.40000.36000.39000.3900122,000
Mar 17, 20250.38000.39000.35000.38000.3800506,300
Mar 14, 20250.42000.43000.37000.37000.3700281,000
Mar 13, 20250.41000.44000.40000.42000.4200186,200
Mar 12, 20250.45000.45000.40000.42000.4200139,400
Mar 11, 20250.41000.46000.40000.45000.4500108,700
Mar 10, 20250.44000.46000.41000.41000.4100318,800
Mar 7, 20250.46000.47000.42000.44000.440091,600
Mar 6, 20250.47000.49000.45000.46000.4600115,800
Mar 5, 20250.47000.49000.45000.49000.4900107,800
Mar 4, 20250.42000.47000.40000.45000.4500452,400
Mar 3, 20250.51000.53000.45000.45000.4500297,200
Feb 28, 20250.54000.55000.49000.52000.5200341,100
Feb 27, 20250.60000.60000.55000.56000.5600198,200
Feb 26, 20250.58000.59000.56000.58000.580083,500
Feb 25, 20250.56000.57000.55000.57000.5700235,300
Feb 24, 20250.60000.60000.56000.57000.5700258,400
Feb 21, 20250.61000.62000.58000.58000.5800397,600
Feb 20, 20250.62000.62000.58000.61000.6100591,400
Feb 19, 20250.64000.66000.62000.63000.6300174,900
Feb 18, 20250.62000.67000.61000.64000.6400281,500
Feb 14, 20250.63000.64000.62000.62000.6200382,900
Feb 13, 20250.65000.67000.62000.63000.6300492,300
Feb 12, 20250.68000.69000.65000.67000.6700634,900
Feb 11, 20250.68000.70000.65000.68000.6800408,200
Feb 10, 20250.73000.75000.65000.68000.6800938,700
Feb 7, 20250.74000.79000.71000.72000.7200982,400
Feb 6, 20250.76000.76000.72000.74000.7400298,000
Feb 5, 20250.72000.80000.70000.76000.7600934,600
Feb 4, 20250.70000.74000.68000.70000.7000371,500
Feb 3, 20250.68000.69000.65000.67000.6700401,200
Jan 31, 20250.72000.72000.68000.70000.7000812,600
Jan 30, 20250.73000.76000.66000.73000.73001,210,100
Jan 29, 20250.66000.78000.64000.74000.74004,226,000
Jan 28, 20250.62000.64000.61000.62000.6200332,600
Jan 27, 20250.62000.66000.61000.63000.6300516,600
Jan 24, 20250.67000.67000.63000.63000.6300195,400
Jan 23, 20250.62000.67000.62000.67000.6700508,800
Jan 22, 20250.66000.67000.62000.62000.6200537,900
Jan 21, 20250.66000.70000.63000.65000.6500310,700
Jan 17, 20250.72000.72000.65000.66000.66001,225,100
Jan 16, 20250.69000.74000.67000.71000.71001,565,400
Jan 15, 20250.64000.71000.62000.69000.69001,088,600
Jan 14, 20250.65000.69000.63000.63000.6300379,900
Jan 13, 20250.64000.66000.62000.64000.6400678,400
Jan 10, 20250.69000.73000.66000.67000.6700726,000
Jan 8, 20250.80000.82000.64000.68000.68002,234,800
Jan 7, 20250.90000.92000.80000.86000.86002,103,600
Jan 6, 20250.82000.95000.76000.91000.91005,035,200
Jan 3, 20250.78000.84000.71000.80000.80002,048,100
Jan 2, 20250.77000.80000.68000.80000.80003,362,400
Dec 31, 20240.66001.06000.63000.86000.860019,026,000
Dec 30, 20240.59000.69000.56000.66000.66003,137,900
Dec 27, 20240.62000.65000.56000.61000.61003,098,700
Dec 26, 20240.57000.71000.56000.59000.59003,200,500
Dec 24, 20240.53000.60000.53000.57000.57001,309,500
Dec 23, 20240.54000.65000.52000.55000.55005,639,700
Dec 20, 20240.58000.83000.48000.58000.580071,872,600
Dec 19, 20240.41000.53000.38000.43000.43009,524,200
Dec 18, 20240.37000.89000.35000.66000.660046,623,900
Dec 17, 20240.35000.37000.34000.37000.3700241,200
Dec 16, 20240.36000.36000.34000.35000.3500166,100
Dec 13, 20240.36000.36000.36000.36000.3600169,300
Dec 12, 20240.36000.38000.36000.37000.3700130,500
Dec 11, 20240.38000.38000.36000.37000.3700127,300
Dec 10, 20240.39000.40000.38000.38000.380082,800
Dec 9, 20240.38000.39000.37000.38000.3800172,200
Dec 6, 20240.40000.41000.36000.39000.39001,564,100
Dec 5, 20240.40000.40000.37000.38000.3800208,800
Dec 4, 20240.39000.39000.38000.38000.3800152,500
Dec 3, 20240.39000.40000.38000.39000.3900496,000
Dec 2, 20240.41000.41000.39000.40000.400098,500
Nov 29, 20240.39000.42000.39000.41000.410060,000
Nov 27, 20240.40000.42000.39000.40000.4000132,200
Nov 26, 20240.40000.41000.39000.40000.400076,200
Nov 25, 20240.39000.41000.39000.40000.4000131,600
Nov 22, 20240.39000.42000.38000.40000.4000273,800
Nov 21, 20240.38000.39000.38000.39000.390097,300
Nov 20, 20240.39000.40000.38000.39000.3900145,600
Nov 19, 20240.39000.41000.37000.39000.3900703,200
Nov 18, 20240.40000.40000.38000.39000.3900156,300
Nov 15, 20240.39000.40000.37000.40000.4000555,200
Nov 14, 20240.40000.41000.37000.40000.4000570,500
Nov 13, 20240.39000.41000.39000.41000.4100339,900
Nov 12, 20240.42000.43000.38000.39000.3900669,300
Nov 11, 20240.43000.46000.41000.43000.43002,590,300
Nov 8, 20240.40000.41000.39000.40000.400083,300
Nov 7, 20240.39000.44000.38000.40000.4000525,200
Nov 6, 20240.39000.40000.37000.39000.3900185,500
Nov 5, 20240.40000.40000.38000.39000.3900105,600
Nov 4, 20240.39000.40000.39000.40000.4000115,800
Nov 1, 20240.39000.39000.37000.38000.380099,900
Oct 31, 20240.40000.40000.38000.39000.3900121,600
Oct 30, 20240.38000.43000.38000.40000.4000941,100
Oct 29, 20240.38000.39000.38000.39000.3900104,500
Oct 28, 20240.39000.39000.38000.38000.380092,100
Oct 25, 20240.39000.40000.38000.38000.3800118,300
Oct 24, 20240.39000.40000.36000.37000.3700298,000
Oct 23, 20240.41000.41000.39000.40000.4000160,000
Oct 22, 20240.39000.41000.39000.40000.4000177,400
Oct 21, 20240.39000.41000.38000.41000.4100421,100
Oct 18, 20240.37000.39000.36000.38000.3800183,500
Oct 17, 20240.39000.40000.38000.38000.3800105,500
Oct 16, 20240.38000.39000.37000.38000.3800210,200
Oct 15, 20240.39000.39000.37000.38000.3800324,400
Oct 14, 20240.39000.41000.38000.40000.4000618,700
Oct 11, 20240.39000.41000.39000.39000.3900107,500
Oct 10, 20240.40000.41000.38000.39000.3900107,400
Oct 9, 20240.40000.41000.38000.39000.3900474,800
Oct 8, 20240.43000.44000.39000.40000.4000347,200
Oct 7, 20240.44000.44000.42000.43000.4300158,800
Oct 4, 20240.44000.45000.42000.44000.4400210,500
Oct 3, 20240.42000.47000.41000.44000.4400604,500
Oct 2, 20240.44000.44000.42000.43000.4300105,700
Oct 1, 20240.45000.46000.42000.45000.4500282,100
Sep 30, 20240.47000.49000.45000.47000.4700707,500
Sep 27, 20240.43000.49000.41000.47000.4700636,300
Sep 26, 20240.42000.44000.40000.44000.4400315,800
Sep 25, 20240.43000.46000.41000.42000.4200349,600
Sep 24, 20240.40000.45000.39000.43000.4300601,300
Sep 23, 20240.36000.49000.33000.42000.42002,145,700
Sep 20, 20240.39000.42000.35000.36000.36005,340,100
Sep 19, 20240.38000.41000.36000.39000.390010,351,200
Sep 18, 20240.38000.38000.35000.36000.3600277,100
Sep 17, 20240.40000.40000.38000.38000.3800423,900
Sep 16, 20240.38000.40000.38000.39000.3900444,400
Sep 13, 20240.40000.41000.38000.38000.3800251,800
Sep 12, 20240.38000.42000.38000.39000.3900499,400
Sep 11, 20240.38000.41000.36000.38000.3800729,700
Sep 10, 20240.37000.38000.36000.37000.3700231,900
Sep 9, 20240.36000.38000.34000.37000.3700691,400
Sep 6, 20240.38000.40000.34000.35000.3500387,000
Sep 5, 20240.36000.40000.34000.38000.3800426,700
Sep 4, 20240.37000.37000.33000.34000.3400313,300
Sep 3, 20240.38000.38000.35000.35000.3500351,600
Aug 30, 20240.43000.43000.38000.38000.3800375,600
Aug 29, 20240.43000.44000.38000.41000.41001,297,600
Aug 28, 20240.48000.52000.42000.43000.43001,519,600
Aug 27, 20240.51000.52000.46000.48000.48001,057,600
Aug 26, 20240.61000.61000.47000.51000.51001,998,200
Aug 23, 20240.51000.61000.50000.60000.60002,809,300
Aug 22, 20240.54000.56000.50000.51000.51002,079,500
Aug 21, 20240.46000.58000.45000.56000.56005,074,500
Aug 20, 20240.44000.53000.41000.46000.46004,544,200
Aug 19, 20240.46000.68000.35000.46000.460038,793,200
Aug 16, 20240.33000.43000.33000.41000.41004,454,700
Aug 15, 20240.33000.34000.31000.32000.3200999,300
Aug 14, 20240.33000.39000.31000.38000.38003,809,000
Aug 13, 20240.32000.34000.32000.33000.3300575,700
Aug 12, 20240.30000.32000.29000.31000.31001,245,400
Aug 9, 20240.31000.32000.30000.30000.3000356,400
Aug 8, 20240.30000.33000.28000.31000.3100364,900
Aug 7, 20240.30000.32000.28000.29000.2900662,000
Aug 6, 20240.28000.30000.28000.29000.2900410,500
Aug 5, 20240.25000.27000.24000.26000.2600618,100
Aug 2, 20240.33000.33000.29000.29000.2900731,100
Aug 1, 20240.35000.36000.33000.33000.3300511,300
Jul 31, 20240.37000.37000.34000.34000.3400354,300
Jul 30, 20240.39000.39000.36000.36000.3600455,000
Jul 29, 20240.38000.40000.37000.38000.3800411,300
Jul 26, 20240.36000.44000.36000.37000.37001,519,300
Jul 25, 20240.34000.40000.33000.38000.38001,423,400
Jul 24, 20240.40000.40000.34000.34000.34001,982,700
Jul 23, 20240.40000.41000.39000.40000.4000492,200
Jul 22, 20240.40000.42000.40000.41000.4100253,400
Jul 19, 20240.41000.42000.40000.41000.4100369,000
Jul 18, 20240.44000.44000.42000.42000.4200474,100
Jul 17, 20240.45000.45000.42000.44000.4400498,500
Jul 16, 20240.41000.50000.41000.46000.46002,141,900
Jul 15, 20240.43000.43000.41000.42000.4200811,500
Jul 12, 20240.42000.43000.41000.43000.4300595,800
Jul 11, 20240.41000.46000.41000.43000.43002,027,400
Jul 10, 20240.42000.42000.39000.40000.4000944,200
Jul 9, 20240.42000.42000.39000.41000.4100721,900
Jul 8, 20240.45000.45000.40000.42000.42001,262,500
Jul 5, 20240.42000.47000.41000.45000.45001,344,000
Jul 3, 20240.42000.43000.40000.40000.40001,220,900
Jul 2, 20240.45000.46000.40000.42000.42001,144,000
Jul 1, 20240.49000.51000.45000.45000.4500887,000
Jun 28, 20240.53000.55000.48000.50000.50001,707,800
Jun 27, 20240.60000.61000.55000.58000.58001,807,600
Jun 26, 20240.62000.62000.55000.59000.59001,974,200
Jun 25, 20240.65000.68000.60000.62000.62001,873,700
Jun 24, 20240.58000.65000.56000.63000.63002,021,500
Jun 21, 20240.60000.62000.57000.60000.60001,869,400
Jun 20, 20240.67000.67000.58000.59000.59003,339,500
Jun 18, 20240.65000.80000.65000.68000.680018,161,900
Jun 17, 20240.70000.71000.64000.64000.64003,800,300
Jun 14, 20240.62000.74000.60000.69000.690010,936,100
Jun 13, 20240.55000.72000.53000.69000.690030,544,200
Jun 12, 20240.52000.57000.52000.52000.52003,059,800
Jun 11, 20240.52000.58000.49000.55000.55005,277,900
Jun 10, 20240.55000.57000.49000.56000.56006,300,600
Jun 7, 20240.54000.60000.46000.59000.590015,793,700
Jun 6, 20240.69000.83000.55000.55000.550095,686,700
Jun 5, 20240.41000.47000.40000.44000.440016,336,900
Jun 4, 20240.42000.43000.40000.41000.41001,894,900
Jun 3, 20240.45000.52000.44000.46000.46005,206,000
May 31, 20240.40000.46000.38000.44000.44003,645,900
May 30, 20240.41000.42000.39000.40000.40001,213,400
May 29, 20240.47000.47000.40000.42000.42005,811,200
May 28, 20240.44000.44000.40000.42000.4200545,700
May 24, 20240.41000.43000.37000.42000.4200600,000
May 23, 20240.45000.45000.41000.41000.4100637,900
May 22, 20240.42000.45000.42000.43000.4300681,000
May 21, 20240.44000.47000.42000.43000.4300862,100
May 20, 20240.42000.46000.41000.43000.4300985,400
May 17, 20240.42000.46000.40000.40000.40001,110,000
May 16, 20240.50000.50000.40000.40000.40002,421,400
May 15, 20240.53000.54000.37000.40000.40007,733,700
May 14, 20240.85000.90000.80000.85000.8500888,700
May 13, 20241.05001.25000.98000.99000.99002,787,100
May 10, 20241.56001.79001.11001.18001.180019,952,600
May 9, 20241.27001.27001.17001.18001.180012,900
May 8, 20241.28001.28001.25001.25001.250011,100
May 7, 20241.31001.33001.28001.28001.28008,400
May 6, 20241.36001.43001.31001.31001.310015,200
May 3, 20241.33001.40001.33001.39001.39005,700
May 2, 20241.37001.39001.34001.37001.37004,600
May 1, 20241.39001.39001.30001.32001.32009,700
Apr 30, 20241.37001.43001.37001.38001.38007,900
Apr 29, 20241.36001.42001.35001.37001.37003,300
Apr 26, 20241.50001.50001.33001.36001.360019,800
Apr 25, 20241.50001.50001.50001.50001.5000700
Apr 24, 20241.51001.53001.51001.53001.5300600
Apr 23, 20241.50001.55001.50001.51001.510017,100
Apr 22, 20241.47001.48001.42001.48001.48001,400
Apr 19, 20241.46001.48001.43001.46001.460018,400
Apr 18, 20241.43001.45001.42001.42001.42002,300
Apr 17, 20241.43001.49001.35001.42001.420015,400
Apr 16, 20241.45001.46001.43001.44001.44008,100
Apr 15, 20241.48001.48001.45001.45001.45002,300
Apr 12, 20241.56001.56001.46001.51001.510013,700
Apr 11, 20241.62001.63001.55001.56001.56006,900
Apr 10, 20241.69001.69001.64001.64001.64002,900
Apr 9, 20241.65001.70001.64001.66001.66006,000
Apr 8, 20241.70001.72001.66001.68001.680013,800
Apr 5, 20241.77001.77001.68001.75001.75004,700

Related Tickers

CTSO Cytosorbents Corporation
0.9700
-2.02%
 
BIOVIT.ST Bio Vitos Pharma AB (publ)
0.2160
+60.59%
 
SPEC.ST SpectraCure AB (publ)
1.7000
-6.49%
 
QLINEA.ST Q-linea AB (publ)
0.0356
-5.57%
 
QLIFE.ST Qlife Holding AB (publ)
1.9900
-3.40%
 
VTAK Catheter Precision, Inc.
0.3216
-4.03%
 
BSGM BioSig Technologies, Inc.
0.5150
+3.00%
 
NAOV NanoVibronix, Inc.
2.3600
+1.29%
 
XTNT Xtant Medical Holdings, Inc.
0.4700
-0.02%
 
AIMD Ainos, Inc.
0.5250
-3.67%