14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today AEMD ranks #15742 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$3.43 (-4.19%)

Volume: 347k

Closed: Oct 22, 2021

Hollow Logo Score: -4.554

Aethlon Medical Stock Forecast

$3.43 (-4.19%)

Volume: 347k

Closed: Oct 22, 2021

Score Hollow Logo -4.554

Aethlon Medical Stock Price (Quote) NASDAQ:AEMD

$3.43 ( -4.19% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $3.30 $5.99 Friday, 22nd Oct 2021 AEMD stock ended at $3.43. This is 4.19% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.17% from a day low at $3.36 to a day high of $3.50.
90 days $3.26 $5.99
52 weeks $1.32 $12.49

Historical Aethlon Medical prices

Date Open High Low Close Volume
2021-10-22 $3.50 $3.50 $3.36 $3.43 347 103
2021-10-21 $3.65 $3.97 $3.55 $3.58 547 843
2021-10-20 $3.55 $3.82 $3.54 $3.67 351 752
2021-10-19 $3.37 $3.54 $3.37 $3.52 218 384
2021-10-18 $3.43 $3.53 $3.35 $3.39 299 721
2021-10-15 $3.56 $3.61 $3.41 $3.43 262 152
2021-10-14 $3.62 $3.62 $3.48 $3.56 162 426
2021-10-13 $3.49 $3.67 $3.42 $3.62 596 454
2021-10-12 $3.37 $3.56 $3.30 $3.51 655 705
2021-10-11 $3.60 $3.65 $3.40 $3.40 294 736
2021-10-08 $3.70 $3.80 $3.58 $3.61 216 554
2021-10-07 $3.57 $3.80 $3.56 $3.74 299 087
2021-10-06 $3.42 $3.56 $3.35 $3.52 267 120
2021-10-05 $3.48 $3.58 $3.41 $3.42 305 708
2021-10-04 $3.73 $3.74 $3.35 $3.45 899 526
2021-10-01 $3.80 $3.94 $3.63 $3.75 339 710
2021-09-30 $3.84 $4.25 $3.69 $3.86 1 302 683
2021-09-29 $4.22 $4.22 $3.82 $3.87 662 361
2021-09-28 $4.09 $4.58 $4.05 $4.23 944 204
2021-09-27 $4.12 $4.32 $4.04 $4.16 535 140
2021-09-24 $4.17 $4.33 $4.06 $4.20 624 601
2021-09-23 $4.30 $4.45 $4.03 $4.37 4 054 108
2021-09-22 $4.88 $5.99 $4.68 $5.06 96 163 407
2021-09-21 $3.27 $3.95 $3.27 $3.80 909 441
2021-09-20 $3.35 $3.44 $3.26 $3.27 169 925
2021-09-17 $3.47 $3.58 $3.43 $3.45 145 133
2021-09-16 $3.36 $3.53 $3.32 $3.50 119 390
2021-09-15 $3.40 $3.42 $3.26 $3.35 198 155
2021-09-14 $3.48 $3.58 $3.34 $3.44 167 809
2021-09-13 $3.58 $3.67 $3.46 $3.46 171 934
2021-09-10 $3.65 $3.74 $3.55 $3.61 130 841
2021-09-09 $3.55 $3.64 $3.51 $3.62 172 968
2021-09-08 $3.65 $3.66 $3.52 $3.57 140 708
2021-09-07 $3.72 $3.78 $3.62 $3.70 118 929
2021-09-03 $3.69 $3.72 $3.59 $3.69 139 424
2021-09-02 $3.66 $3.83 $3.66 $3.73 190 050
2021-09-01 $3.75 $3.77 $3.64 $3.71 141 987
2021-08-31 $3.71 $3.80 $3.63 $3.72 211 745
2021-08-30 $3.95 $3.97 $3.60 $3.63 446 059
2021-08-27 $3.64 $4.29 $3.63 $3.98 795 838
2021-08-26 $3.64 $3.81 $3.55 $3.62 247 614
2021-08-25 $3.46 $3.63 $3.40 $3.60 358 659
2021-08-24 $3.46 $3.57 $3.40 $3.44 481 226
2021-08-23 $3.43 $3.62 $3.37 $3.39 430 825
2021-08-20 $3.44 $3.65 $3.41 $3.43 395 720
2021-08-19 $3.53 $3.64 $3.40 $3.40 303 910
2021-08-18 $3.56 $3.80 $3.45 $3.64 295 063
2021-08-17 $3.55 $3.68 $3.38 $3.56 628 607
2021-08-16 $3.75 $3.89 $3.50 $3.53 510 614
2021-08-13 $4.02 $4.06 $3.76 $3.84 557 956

About Aethlon Medical

Aethlon Medical Aethlon Medical, Inc., a medical device company, focuses on creating devices that address unmet medical needs in cancer, infectious diseases, and other life-threatening conditions in the United States. The company develops Aethlon Hemopurifier, a medical device, which targets the elimination of circulating viruses and tumor-secreted exosomes that promote cancer progression. Its Aethlon Hemopurifier addresses antiviral drug-resistance in hepatitis... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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