$0.315 (1.81%)

Volume: 78.479k

Closed: Jun 02, 2023

Hollow Logo Score: -3.726
Aethlon Medical Stock
$0.315 (1.81%)

Volume: 78.479k

Closed: Jun 02, 2023

Score Hollow Logo -3.726
NASDAQ:AEMD

Aethlon Medical Stock Price (Quote)

$0.315 ( 1.81% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

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