Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aethlon Medical Stock Price (Quote) NASDAQ:AEMD
$1.61 ( 22.90% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.72 | Monday, 23rd May 2022 AEMD stock ended at $1.61. This is 22.9% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 42.15% from a day low at $1.21 to a day high of $1.72. |
| 90 days | $0.88 | $1.72 | |
| 52 weeks | $0.88 | $12.49 |
Historical Aethlon Medical prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $1.28 | $1.72 | $1.21 | $1.61 | 3 347 578 |
| 2022-05-20 | $1.14 | $1.56 | $1.12 | $1.31 | 3 174 431 |
| 2022-05-19 | $1.06 | $1.12 | $1.03 | $1.11 | 36 861 |
| 2022-05-18 | $1.13 | $1.13 | $1.05 | $1.07 | 40 836 |
| 2022-05-17 | $1.09 | $1.13 | $1.07 | $1.11 | 25 827 |
| 2022-05-16 | $1.03 | $1.09 | $1.00 | $1.06 | 51 857 |
| 2022-05-13 | $0.98 | $1.04 | $0.96 | $1.03 | 73 492 |
| 2022-05-12 | $0.90 | $0.92 | $0.88 | $0.89 | 143 536 |
| 2022-05-11 | $1.01 | $1.03 | $0.90 | $0.92 | 196 591 |
| 2022-05-10 | $0.95 | $0.98 | $0.88 | $0.98 | 70 984 |
| 2022-05-09 | $1.08 | $1.13 | $0.95 | $0.98 | 262 298 |
| 2022-05-06 | $1.06 | $1.10 | $1.04 | $1.07 | 42 963 |
| 2022-05-05 | $1.13 | $1.17 | $1.05 | $1.06 | 56 201 |
| 2022-05-04 | $1.11 | $1.20 | $1.11 | $1.17 | 46 053 |
| 2022-05-03 | $1.11 | $1.14 | $1.10 | $1.12 | 37 038 |
| 2022-05-02 | $1.10 | $1.12 | $1.06 | $1.08 | 128 479 |
| 2022-04-29 | $1.08 | $1.13 | $1.07 | $1.07 | 34 648 |
| 2022-04-28 | $1.09 | $1.12 | $1.07 | $1.09 | 109 727 |
| 2022-04-27 | $1.14 | $1.15 | $1.09 | $1.11 | 72 015 |
| 2022-04-26 | $1.17 | $1.17 | $1.10 | $1.12 | 143 249 |
| 2022-04-25 | $1.19 | $1.19 | $1.15 | $1.16 | 69 728 |
| 2022-04-22 | $1.19 | $1.20 | $1.17 | $1.17 | 35 300 |
| 2022-04-21 | $1.26 | $1.26 | $1.17 | $1.19 | 93 600 |
| 2022-04-20 | $1.29 | $1.29 | $1.22 | $1.25 | 23 900 |
| 2022-04-19 | $1.25 | $1.31 | $1.23 | $1.29 | 66 000 |
| 2022-04-18 | $1.23 | $1.24 | $1.21 | $1.23 | 34 400 |
| 2022-04-14 | $1.26 | $1.28 | $1.24 | $1.24 | 21 573 |
| 2022-04-13 | $1.24 | $1.30 | $1.23 | $1.30 | 58 873 |
| 2022-04-12 | $1.22 | $1.26 | $1.21 | $1.26 | 35 399 |
| 2022-04-11 | $1.26 | $1.27 | $1.16 | $1.21 | 176 548 |
| 2022-04-08 | $1.29 | $1.29 | $1.23 | $1.26 | 34 796 |
| 2022-04-07 | $1.31 | $1.34 | $1.23 | $1.26 | 79 500 |
| 2022-04-06 | $1.37 | $1.38 | $1.29 | $1.30 | 57 800 |
| 2022-04-05 | $1.42 | $1.46 | $1.36 | $1.36 | 45 600 |
| 2022-04-04 | $1.42 | $1.47 | $1.42 | $1.44 | 19 400 |
| 2022-04-01 | $1.45 | $1.47 | $1.43 | $1.45 | 51 379 |
| 2022-03-31 | $1.53 | $1.53 | $1.46 | $1.46 | 32 334 |
| 2022-03-30 | $1.47 | $1.52 | $1.45 | $1.49 | 55 263 |
| 2022-03-29 | $1.44 | $1.50 | $1.41 | $1.47 | 55 700 |
| 2022-03-28 | $1.48 | $1.48 | $1.40 | $1.44 | 53 900 |
| 2022-03-25 | $1.48 | $1.51 | $1.47 | $1.48 | 50 500 |
| 2022-03-24 | $1.57 | $1.57 | $1.45 | $1.47 | 66 400 |
| 2022-03-23 | $1.50 | $1.55 | $1.47 | $1.54 | 36 300 |
| 2022-03-22 | $1.47 | $1.54 | $1.43 | $1.53 | 41 968 |
| 2022-03-21 | $1.54 | $1.54 | $1.43 | $1.47 | 36 931 |
| 2022-03-18 | $1.47 | $1.55 | $1.41 | $1.53 | 96 734 |
| 2022-03-17 | $1.33 | $1.46 | $1.33 | $1.45 | 88 800 |
| 2022-03-16 | $1.26 | $1.34 | $1.26 | $1.33 | 54 500 |
| 2022-03-15 | $1.19 | $1.26 | $1.17 | $1.23 | 53 900 |
| 2022-03-14 | $1.27 | $1.27 | $1.17 | $1.21 | 74 500 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
