$0.609 (-7.76%)

Volume: 629.772k

Closed: Feb 03, 2023

Hollow Logo Score: 2.366
Aethlon Medical Stock
$0.609 (-7.76%)

Volume: 629.772k

Closed: Feb 03, 2023

Score Hollow Logo 2.366
NASDAQ:AEMD

Aethlon Medical Stock Price (Quote)

$0.609 ( -7.76% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $0.290 $0.87 Friday, 3rd Feb 2023 AEMD stock ended at $0.609. This is 7.76% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 16.91% from a day low at $0.590 to a day high of $0.690.
90 days $0.225 $0.87
52 weeks $0.225 $2.46

Historical Aethlon Medical prices

Date Open High Low Close Volume
2023-02-03 $0.661 $0.690 $0.590 $0.609 629 772
2023-02-02 $0.703 $0.720 $0.655 $0.660 561 535
2023-02-01 $0.560 $0.730 $0.557 $0.700 2 500 779
2023-01-31 $0.570 $0.620 $0.550 $0.580 2 189 749
2023-01-30 $0.600 $0.87 $0.575 $0.627 46 958 254
2023-01-27 $0.470 $0.475 $0.443 $0.470 98 567
2023-01-26 $0.457 $0.463 $0.450 $0.451 43 535
2023-01-25 $0.468 $0.475 $0.450 $0.457 119 560
2023-01-24 $0.443 $0.500 $0.443 $0.460 54 019
2023-01-23 $0.450 $0.500 $0.443 $0.456 153 007
2023-01-20 $0.500 $0.520 $0.460 $0.470 55 900
2023-01-19 $0.517 $0.523 $0.455 $0.481 120 225
2023-01-18 $0.529 $0.537 $0.490 $0.492 161 325
2023-01-17 $0.460 $0.520 $0.440 $0.520 185 700
2023-01-13 $0.450 $0.470 $0.430 $0.461 167 602
2023-01-12 $0.450 $0.450 $0.410 $0.449 57 731
2023-01-11 $0.435 $0.460 $0.423 $0.430 170 515
2023-01-10 $0.437 $0.465 $0.418 $0.435 104 415
2023-01-09 $0.494 $0.500 $0.410 $0.443 468 210
2023-01-06 $0.370 $0.550 $0.370 $0.480 2 078 500
2023-01-05 $0.372 $0.372 $0.332 $0.345 221 644
2023-01-04 $0.310 $0.338 $0.290 $0.330 229 749
2023-01-03 $0.290 $0.310 $0.280 $0.286 307 343
2022-12-30 $0.250 $0.280 $0.250 $0.275 202 899
2022-12-29 $0.259 $0.265 $0.250 $0.258 235 720
2022-12-28 $0.250 $0.269 $0.241 $0.248 272 118
2022-12-27 $0.250 $0.269 $0.250 $0.252 190 163
2022-12-23 $0.276 $0.276 $0.250 $0.251 145 452
2022-12-22 $0.290 $0.295 $0.225 $0.253 309 193
2022-12-21 $0.299 $0.340 $0.290 $0.291 72 114
2022-12-20 $0.281 $0.340 $0.273 $0.290 367 741
2022-12-19 $0.273 $0.309 $0.265 $0.265 494 293
2022-12-16 $0.330 $0.330 $0.265 $0.265 355 849
2022-12-15 $0.350 $0.375 $0.301 $0.301 414 813
2022-12-14 $0.385 $0.390 $0.330 $0.330 345 440
2022-12-13 $0.363 $0.400 $0.363 $0.385 70 075
2022-12-12 $0.366 $0.400 $0.366 $0.370 179 136
2022-12-09 $0.385 $0.409 $0.360 $0.370 153 246
2022-12-08 $0.380 $0.409 $0.380 $0.385 57 429
2022-12-07 $0.393 $0.418 $0.380 $0.381 107 120
2022-12-06 $0.400 $0.410 $0.395 $0.400 83 715
2022-12-05 $0.410 $0.430 $0.400 $0.406 69 520
2022-12-02 $0.450 $0.450 $0.421 $0.425 65 578
2022-12-01 $0.418 $0.435 $0.410 $0.431 66 920
2022-11-30 $0.417 $0.430 $0.410 $0.423 123 044
2022-11-29 $0.440 $0.440 $0.400 $0.430 133 930
2022-11-28 $0.400 $0.450 $0.400 $0.429 170 741
2022-11-25 $0.440 $0.443 $0.424 $0.429 50 355
2022-11-23 $0.396 $0.436 $0.393 $0.436 147 519
2022-11-22 $0.401 $0.412 $0.390 $0.403 77 877

Hot Stocks To Watch:

About Aethlon Medical

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT