Aethlon Medical, Inc. - AEMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.74	0.75	0.75	0.77	0.72	257,826
September 29, 2025	0.77	0.77	0.77	0.78	0.74	351,100
September 26, 2025	0.75	0.75	0.75	0.77	0.73	212,729
September 25, 2025	0.75	0.77	0.77	0.77	0.73	238,426
September 24, 2025	0.76	0.78	0.78	0.79	0.76	224,934
September 23, 2025	0.75	0.78	0.78	0.81	0.75	229,200
September 22, 2025	0.72	0.78	0.78	0.79	0.71	297,200
September 19, 2025	0.77	0.73	0.73	0.8	0.73	420,209
September 18, 2025	0.76	0.78	0.78	0.79	0.75	466,802
September 17, 2025	0.77	0.75	0.75	0.77	0.73	283,808
September 16, 2025	0.76	0.76	0.76	0.76	0.73	248,600
September 15, 2025	0.75	0.73	0.73	0.77	0.7	570,509
September 12, 2025	0.8	0.77	0.77	0.8	0.74	859,900
September 11, 2025	0.63	0.79	0.79	0.82	0.63	4.04M
September 10, 2025	0.63	0.65	0.65	0.66	0.63	535,019
September 09, 2025	0.67	0.65	0.65	0.69	0.63	1.07M
September 08, 2025	0.72	0.67	0.67	0.72	0.6	1.44M
September 05, 2025	0.72	0.72	0.72	0.75	0.71	920,783
September 04, 2025	0.8	0.73	0.73	0.8	0.69	6.29M
September 03, 2025	1.38	1.35	1.35	1.58	1.34	1.19M
September 02, 2025	1.87	1.64	1.64	1.95	1.59	481,215
August 29, 2025	1.97	1.87	1.87	2.1	1.87	524,300
August 28, 2025	1.6	2.04	2.04	2.08	1.6	1.73M
August 27, 2025	1.53	1.59	1.59	1.65	1.49	615,143
August 26, 2025	1.44	1.55	1.55	1.69	1.4	1.51M
August 25, 2025	1.66	1.4	1.4	1.74	1.35	1.79M
August 22, 2025	1.92	1.59	1.59	2	1.51	3.84M
August 21, 2025	1.64	2.19	2.19	2.74	1.56	145.13M
August 20, 2025	1.11	1.11	1.11	1.14	1.08	5.65M
August 19, 2025	1.14	1.13	1.13	1.16	1.11	45,400
August 18, 2025	1.15	1.17	1.17	1.18	1.11	36,800
August 15, 2025	1.16	1.14	1.14	1.18	1.11	48,541
August 14, 2025	1.25	1.17	1.17	1.25	1.09	268,597
August 13, 2025	1.27	1.23	1.23	1.27	1.2	169,599
August 12, 2025	1.23	1.26	1.26	1.27	1.17	67,583
August 11, 2025	1.28	1.24	1.24	1.28	1.19	74,700
August 08, 2025	1.34	1.23	1.23	1.34	1.23	194,100
August 07, 2025	1.19	1.34	1.34	1.41	1.18	904,900
August 06, 2025	1.16	1.18	1.18	1.19	1.16	14,517
August 05, 2025	1.22	1.2	1.2	1.22	1.19	22,273
August 04, 2025	1.16	1.21	1.21	1.21	1.16	27,000
August 01, 2025	1.17	1.16	1.16	1.18	1.11	67,346
July 31, 2025	1.2	1.19	1.19	1.21	1.18	37,376
July 30, 2025	1.2	1.19	1.19	1.23	1.18	26,940
July 29, 2025	1.29	1.2	1.2	1.34	1.18	80,768
July 28, 2025	1.29	1.28	1.28	1.31	1.26	70,417
July 25, 2025	1.35	1.33	1.33	1.36	1.31	41,300
July 24, 2025	1.39	1.35	1.35	1.39	1.35	52,478
July 23, 2025	1.35	1.4	1.4	1.4	1.33	112,609
July 22, 2025	1.33	1.34	1.34	1.39	1.3	123,056
July 21, 2025	1.3	1.35	1.35	1.36	1.29	128,434
July 18, 2025	1.26	1.29	1.29	1.35	1.23	133,658
July 17, 2025	1.22	1.27	1.27	1.33	1.22	206,600
July 16, 2025	1.2	1.23	1.23	1.25	1.18	176,018
July 15, 2025	1.14	1.2	1.2	1.21	1.1	1.02M
July 14, 2025	1.18	1.15	1.15	1.18	1.11	155,930
July 11, 2025	1.18	1.18	1.18	1.22	1.15	144,929
July 10, 2025	1.28	1.23	1.23	1.28	1.18	854,263
July 09, 2025	1.19	1.45	1.45	1.58	1.16	5.47M
July 08, 2025	1.17	1.19	1.19	1.23	1.13	98,432

Aethlon Medical, Inc. (AEMD) NASDAQ