NASDAQ:AEMD
$0.315
(
1.81%
)
Friday, 2nd Jun 2023
Aethlon Medical Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.290 | $0.375 | Friday, 2nd Jun 2023 AEMD stock ended at $0.315. This is 1.81% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.83% from a day low at $0.308 to a day high of $0.320. |
| 90 days | $0.290 | $0.720 | |
| 52 weeks | $0.225 | $2.46 |
Historical Aethlon Medical prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $0.320 | $0.320 | $0.308 | $0.315 | 78 479 |
| 2023-06-01 | $0.304 | $0.314 | $0.302 | $0.310 | 64 292 |
| 2023-05-31 | $0.320 | $0.324 | $0.301 | $0.304 | 140 569 |
| 2023-05-30 | $0.305 | $0.330 | $0.305 | $0.315 | 279 531 |
| 2023-05-26 | $0.311 | $0.320 | $0.300 | $0.310 | 133 255 |
| 2023-05-25 | $0.316 | $0.316 | $0.290 | $0.296 | 366 140 |
| 2023-05-24 | $0.317 | $0.318 | $0.310 | $0.316 | 172 237 |
| 2023-05-23 | $0.320 | $0.350 | $0.305 | $0.323 | 243 832 |
| 2023-05-22 | $0.310 | $0.335 | $0.310 | $0.323 | 146 094 |
| 2023-05-19 | $0.315 | $0.318 | $0.306 | $0.313 | 159 290 |
| 2023-05-18 | $0.316 | $0.325 | $0.311 | $0.311 | 133 481 |
| 2023-05-17 | $0.310 | $0.320 | $0.310 | $0.310 | 121 028 |
| 2023-05-16 | $0.337 | $0.337 | $0.314 | $0.316 | 238 722 |
| 2023-05-15 | $0.314 | $0.330 | $0.314 | $0.328 | 74 331 |
| 2023-05-12 | $0.322 | $0.325 | $0.310 | $0.320 | 123 082 |
| 2023-05-11 | $0.336 | $0.348 | $0.310 | $0.313 | 249 858 |
| 2023-05-10 | $0.338 | $0.350 | $0.337 | $0.343 | 152 846 |
| 2023-05-09 | $0.368 | $0.374 | $0.340 | $0.360 | 257 610 |
| 2023-05-08 | $0.337 | $0.375 | $0.332 | $0.355 | 337 680 |
| 2023-05-05 | $0.320 | $0.337 | $0.315 | $0.332 | 302 661 |
| 2023-05-04 | $0.343 | $0.343 | $0.311 | $0.319 | 195 497 |
| 2023-05-03 | $0.325 | $0.347 | $0.325 | $0.343 | 150 433 |
| 2023-05-02 | $0.352 | $0.360 | $0.312 | $0.326 | 491 775 |
| 2023-05-01 | $0.373 | $0.385 | $0.351 | $0.363 | 415 433 |
| 2023-04-28 | $0.397 | $0.400 | $0.361 | $0.382 | 463 885 |
| 2023-04-27 | $0.420 | $0.420 | $0.390 | $0.397 | 334 908 |
| 2023-04-26 | $0.438 | $0.438 | $0.383 | $0.395 | 903 082 |
| 2023-04-25 | $0.430 | $0.481 | $0.414 | $0.450 | 1 538 923 |
| 2023-04-24 | $0.570 | $0.592 | $0.481 | $0.528 | 2 937 076 |
| 2023-04-21 | $0.660 | $0.670 | $0.561 | $0.610 | 6 967 160 |
| 2023-04-20 | $0.407 | $0.720 | $0.407 | $0.590 | 33 532 509 |
| 2023-04-19 | $0.410 | $0.430 | $0.397 | $0.420 | 138 891 |
| 2023-04-18 | $0.385 | $0.410 | $0.385 | $0.396 | 81 307 |
| 2023-04-17 | $0.385 | $0.400 | $0.370 | $0.385 | 124 865 |
| 2023-04-14 | $0.381 | $0.400 | $0.380 | $0.400 | 84 501 |
| 2023-04-13 | $0.375 | $0.400 | $0.375 | $0.380 | 49 438 |
| 2023-04-12 | $0.380 | $0.393 | $0.376 | $0.383 | 38 794 |
| 2023-04-11 | $0.400 | $0.400 | $0.380 | $0.380 | 38 435 |
| 2023-04-10 | $0.380 | $0.396 | $0.376 | $0.378 | 47 892 |
| 2023-04-06 | $0.380 | $0.390 | $0.375 | $0.380 | 51 974 |
| 2023-04-05 | $0.375 | $0.398 | $0.375 | $0.388 | 35 831 |
| 2023-04-04 | $0.385 | $0.400 | $0.385 | $0.386 | 70 684 |
| 2023-04-03 | $0.374 | $0.385 | $0.371 | $0.385 | 31 320 |
| 2023-03-31 | $0.374 | $0.385 | $0.373 | $0.383 | 24 853 |
| 2023-03-30 | $0.390 | $0.390 | $0.376 | $0.379 | 65 103 |
| 2023-03-29 | $0.370 | $0.390 | $0.370 | $0.377 | 32 924 |
| 2023-03-28 | $0.400 | $0.400 | $0.370 | $0.380 | 31 536 |
| 2023-03-27 | $0.374 | $0.390 | $0.360 | $0.390 | 56 443 |
| 2023-03-24 | $0.398 | $0.398 | $0.365 | $0.380 | 29 149 |
| 2023-03-23 | $0.400 | $0.400 | $0.360 | $0.371 | 56 514 |
About Aethlon Medical
Aethlon Medical, Inc., a medical technology company, focuses on developing products to diagnose and treat life and organ threatening diseases in the United States. The company develops Aethlon Hemopurifier, a clinical-stage immunotherapeutic device that removes tumor-derived exosomes and life-threatening viruses from the human circulatory system, including removal of COVID-19 virus, associated variants, and related exosomes. Aethlon Medical, Inc.... AEMD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
