NASDAQ : AEMD
Aethlon Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 5.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aethlon Medical, Inc. (AEMD) closed at 5.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.3 | 5.48 | 5.15 | 5.44 | 27,666 | -1.45% |
| 2026-10-29 | 5.46 | 5.65 | 5.41 | 5.52 | 12,768 | -0.54% |
| 2026-10-28 | 5.06 | 5.68 | 5.06 | 5.55 | 75,179 | +9.47% |
| 2026-10-27 | 5.23 | 5.28 | 5.07 | 5.07 | 24,239 | -1.55% |
| 2026-10-26 | 5.02 | 5.24 | 5.01 | 5.15 | 51,368 | +1.98% |
| 2026-10-23 | 5.12 | 5.17 | 5.02 | 5.05 | 45,594 | -2.70% |
| 2026-10-22 | 5.02 | 5.34 | 4.95 | 5.19 | 211,223 | +2.37% |
| 2026-10-21 | 5.31 | 5.505 | 5.065 | 5.07 | 24,768 | -4.52% |
| 2026-10-20 | 5.115 | 5.47 | 5.115 | 5.31 | 36,478 | +2.91% |
| 2026-10-19 | 5.16 | 5.16 | 4.86 | 5.16 | 86,190 | +0.19% |
| 2026-10-16 | 5.3 | 5.3 | 5.07 | 5.15 | 37,836 | -2.28% |
| 2026-10-15 | 5 | 5.455 | 5 | 5.27 | 64,546 | +4.36% |
| 2026-10-14 | 5.55 | 5.65 | 4.975 | 5.05 | 144,501 | -9.50% |
| 2026-10-13 | 5.8 | 5.84 | 5.58 | 5.58 | 44,790 | -4.78% |
| 2026-10-12 | 6.01 | 6.05 | 5.82 | 5.86 | 45,124 | -3.14% |
| 2026-10-09 | 6.12 | 6.18 | 6.025 | 6.05 | 15,183 | +0.67% |
| 2026-10-08 | 6.02 | 6.09 | 6 | 6.01 | 24,907 | -0.99% |
| 2026-10-07 | 6.02 | 6.175 | 6 | 6.07 | 28,535 | -0.33% |
| 2026-10-06 | 6.35 | 6.51 | 6.09 | 6.09 | 75,745 | -6.67% |
| 2026-10-05 | 6.5 | 6.58 | 6.34 | 6.525 | 96,054 | +1.16% |
| 2026-10-02 | 6.54 | 6.69 | 6.385 | 6.45 | 40,932 | -2.71% |
| 2026-10-01 | 6.51 | 6.66 | 6.261 | 6.63 | 64,211 | +1.69% |
| 2026-09-30 | 6.4 | 6.656 | 6.27 | 6.52 | 118,693 | +2.19% |
| 2026-09-29 | 6.25 | 6.42 | 6.115 | 6.38 | 59,358 | +0.00% |
| 2026-09-28 | 6.15 | 6.46 | 5.95 | 6.38 | 142,333 | +1.59% |
| 2026-09-25 | 6.64 | 6.672 | 6.16 | 6.28 | 133,607 | -7.24% |
| 2026-09-24 | 6.69 | 6.81 | 6.36 | 6.77 | 152,228 | -0.59% |
| 2026-09-23 | 6.56 | 6.94 | 6.31 | 6.81 | 301,959 | +3.65% |
| 2026-09-22 | 6.2 | 7.213 | 6.2 | 6.57 | 764,597 | +3.96% |
| 2026-09-21 | 6.89 | 6.926 | 6.03 | 6.32 | 761,851 | +0.16% |
| 2026-09-18 | 6.38 | 6.56 | 5.8 | 6.31 | 2,506,771 | -6.93% |
| 2026-09-17 | 8.48 | 9.5 | 6.01 | 6.78 | 92,602,517 | +374.13% |
| 2026-09-16 | 1.46 | 1.5 | 1.41 | 1.43 | 43,648 | -2.72% |
| 2026-09-15 | 1.46 | 1.56 | 1.46 | 1.47 | 47,427 | -4.55% |
| 2026-09-14 | 1.48 | 1.568 | 1.45 | 1.54 | 56,974 | +0.65% |
| 2026-09-11 | 1.57 | 1.6 | 1.52 | 1.53 | 103,637 | -1.92% |
| 2026-09-10 | 1.67 | 1.69 | 1.55 | 1.56 | 156,896 | -7.69% |
| 2026-09-09 | 1.77 | 1.77 | 1.69 | 1.69 | 89,956 | -6.63% |
| 2026-09-08 | 1.79 | 1.864 | 1.74 | 1.81 | 55,802 | -0.55% |
| 2026-09-04 | 1.79 | 1.82 | 1.7 | 1.82 | 165,472 | -5.70% |
| 2026-09-03 | 1.79 | 2.06 | 1.67 | 1.93 | 683,481 | +6.04% |
| 2026-09-02 | 1.71 | 1.888 | 1.71 | 1.82 | 234,493 | -1.09% |
| 2026-09-01 | 1.9 | 2 | 1.81 | 1.84 | 295,967 | -10.68% |
| 2026-08-31 | 2.29 | 2.32 | 1.92 | 2.06 | 849,649 | -17.27% |
| 2026-08-28 | 2.92 | 3.29 | 2.44 | 2.49 | 45,124,880 | +14.75% |
| 2026-08-27 | 2.24 | 2.35 | 2.17 | 2.17 | 16,549,921 | -4.82% |
| 2026-08-26 | 2.44 | 2.445 | 2.22 | 2.28 | 28,885 | -5.00% |
| 2026-08-25 | 2.7 | 2.76 | 2.33 | 2.4 | 121,109 | -9.09% |
| 2026-08-24 | 2.79 | 2.79 | 2.6 | 2.64 | 56,707 | -3.30% |
| 2026-08-21 | 2.81 | 2.82 | 2.69 | 2.73 | 37,470 | +1.11% |
| 2026-08-20 | 2.73 | 2.871 | 2.65 | 2.7 | 33,535 | -2.88% |
| 2026-08-19 | 2.89 | 2.99 | 2.73 | 2.78 | 52,549 | -3.81% |
| 2026-08-18 | 2.94 | 2.95 | 2.76 | 2.89 | 33,311 | -1.53% |
| 2026-08-17 | 2.891 | 3.06 | 2.87 | 2.935 | 58,851 | +3.71% |
| 2026-08-14 | 2.93 | 3.05 | 2.78 | 2.83 | 37,668 | -3.41% |
| 2026-08-13 | 3.05 | 3.105 | 2.92 | 2.93 | 19,940 | -3.62% |
| 2026-08-12 | 3.09 | 3.09 | 2.91 | 3.04 | 26,499 | -4.40% |
| 2026-08-11 | 3.105 | 3.2 | 3.06 | 3.18 | 28,746 | +3.25% |
| 2026-08-10 | 3.13 | 3.13 | 3 | 3.08 | 15,681 | -2.22% |
| 2026-08-07 | 3.02 | 3.27 | 3 | 3.15 | 72,909 | +4.30% |
| 2026-08-06 | 3.23 | 3.39 | 2.995 | 3.02 | 76,128 | -7.08% |
| 2026-08-05 | 3.52 | 3.7 | 3.21 | 3.25 | 153,994 | -7.67% |
| 2026-08-04 | 3.58 | 3.75 | 3.1 | 3.52 | 163,434 | +5.58% |
| 2026-08-03 | 3.255 | 3.495 | 3.15 | 3.334 | 61,931 | +0.60% |
| 2026-07-31 | 2.665 | 3.75 | 2.665 | 3.314 | 255,691 | +17.10% |
| 2026-07-30 | 2.65 | 2.9 | 2.625 | 2.83 | 8,657 | +6.51% |
| 2026-07-29 | 2.7 | 2.75 | 2.626 | 2.657 | 4,092 | -5.73% |
| 2026-07-28 | 2.875 | 2.946 | 2.705 | 2.819 | 10,809 | +0.12% |
| 2026-07-27 | 2.95 | 3 | 2.75 | 2.815 | 22,043 | -3.71% |
| 2026-07-24 | 3 | 3.057 | 2.9 | 2.924 | 12,926 | -2.63% |
| 2026-07-23 | 3 | 3.125 | 2.95 | 3.003 | 8,933 | +1.40% |
| 2026-07-22 | 3.05 | 3.183 | 2.961 | 2.961 | 11,865 | -2.92% |
| 2026-07-21 | 3.005 | 3.15 | 2.95 | 3.05 | 21,708 | +1.40% |
| 2026-07-20 | 3.195 | 3.2 | 3.001 | 3.008 | 13,152 | -7.07% |
| 2026-07-17 | 3.35 | 3.395 | 3.195 | 3.237 | 15,561 | -3.39% |
| 2026-07-16 | 3.335 | 3.75 | 3.326 | 3.351 | 13,849 | -2.53% |
| 2026-07-15 | 3.45 | 3.595 | 3.301 | 3.438 | 19,123 | +0.36% |
| 2026-07-14 | 3.425 | 3.465 | 3.25 | 3.425 | 17,635 | +2.39% |
| 2026-07-13 | 3.45 | 3.624 | 3.345 | 3.345 | 22,136 | -5.51% |
| 2026-07-10 | 3.429 | 3.6 | 3.418 | 3.54 | 13,081 | +1.87% |
| 2026-07-09 | 3.4 | 3.545 | 3.35 | 3.475 | 19,674 | +0.14% |
| 2026-07-08 | 3.66 | 3.736 | 3.415 | 3.47 | 42,852 | -4.89% |
| 2026-07-07 | 3.95 | 3.999 | 3.5 | 3.649 | 20,030 | -7.63% |
| 2026-07-06 | 3.35 | 4 | 3.2 | 3.95 | 84,291 | +11.25% |
| 2026-07-02 | 3.76 | 4.2 | 3.551 | 3.551 | 22,528 | -6.07% |
| 2026-07-01 | 3.7 | 3.995 | 3.25 | 3.78 | 90,847 | -8.19% |
| 2026-06-30 | 4.25 | 4.7 | 4.044 | 4.117 | 59,936 | -2.94% |
| 2026-06-29 | 4.5 | 4.5 | 3.9 | 4.242 | 43,500 | -2.85% |
| 2026-06-26 | 4.45 | 4.891 | 4.173 | 4.366 | 55,214 | -2.01% |
| 2026-06-25 | 6.1 | 6.291 | 4.315 | 4.456 | 111,212 | -26.96% |
| 2026-06-24 | 6.85 | 6.986 | 6.025 | 6.1 | 41,729 | -10.29% |
| 2026-06-23 | 6.9 | 7.15 | 6.75 | 6.8 | 28,191 | -1.45% |
| 2026-06-22 | 8.65 | 8.749 | 6.551 | 6.9 | 142,679 | -26.98% |
| 2026-06-18 | 9.6 | 9.8 | 9.2 | 9.45 | 17,510 | -1.05% |
| 2026-06-17 | 9.65 | 9.85 | 9.55 | 9.55 | 13,147 | -1.04% |
| 2026-06-16 | 9.8 | 9.996 | 9.6 | 9.65 | 10,455 | -3.50% |
| 2026-06-15 | 10.5 | 10.5 | 9.8 | 10 | 30,161 | -0.99% |
| 2026-06-12 | 9.6 | 10.65 | 9.45 | 10.1 | 76,906 | +6.32% |
| 2026-06-11 | 9.75 | 10.05 | 9.05 | 9.5 | 69,016 | -5.94% |
| 2026-06-10 | 9.75 | 11.05 | 9.7 | 10.1 | 221,397 | +4.12% |
| 2026-06-09 | 10.05 | 10.475 | 9.65 | 9.7 | 27,263 | -4.43% |
| 2026-06-08 | 9.5 | 10.3 | 9.5 | 10.15 | 29,830 | +6.28% |
| 2026-06-05 | 10.35 | 10.65 | 9.55 | 9.55 | 39,089 | -10.33% |
| 2026-06-04 | 10.25 | 11.15 | 10.2 | 10.65 | 62,057 | +1.43% |
| 2026-06-03 | 10.5 | 10.748 | 10.15 | 10.5 | 55,006 | -4.98% |
| 2026-06-02 | 11.45 | 11.65 | 10.43 | 11.05 | 105,103 | -8.30% |
| 2026-06-01 | 11.1 | 12.1 | 10.8 | 12.05 | 114,350 | +9.05% |
| 2026-05-29 | 13 | 13.825 | 10.6 | 11.05 | 177,000 | -24.83% |
| 2026-05-28 | 12.9 | 14.875 | 12.6 | 14.7 | 308,920 | -4.23% |
| 2026-05-27 | 14.15 | 15.9 | 13.25 | 15.35 | 3,209,544 | +25.31% |
| 2026-05-26 | 12.65 | 13.6 | 11.35 | 12.25 | 2,104,265 | +11.36% |
| 2026-05-22 | 11 | 11.35 | 10.65 | 11 | 56,341 | +4.76% |
| 2026-05-21 | 10.35 | 10.55 | 10.051 | 10.5 | 48,879 | +1.45% |
| 2026-05-20 | 9.944 | 10.5 | 9.9 | 10.35 | 7,882 | +0.98% |
| 2026-05-19 | 10.05 | 10.4 | 9.9 | 10.25 | 15,620 | +0.49% |
| 2026-05-18 | 10.75 | 11.25 | 9.95 | 10.2 | 152,708 | -2.86% |
| 2026-05-15 | 10.7 | 10.975 | 10.5 | 10.5 | 7,460 | -1.87% |
| 2026-05-14 | 11 | 11.15 | 10.65 | 10.7 | 2,722 | +0.00% |
| 2026-05-13 | 10.9 | 11.15 | 10.7 | 10.7 | 5,670 | -2.28% |
| 2026-05-12 | 10.9 | 11.45 | 10.9 | 10.95 | 8,859 | +0.00% |