NASDAQ:AEMD
$0.609
(
-7.76%
)
Friday, 3rd Feb 2023
Aethlon Medical Stock Price (Quote)
| 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 |
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.
