Aethlon Medical Stock Price (Quote) NASDAQ:AEMD

$5.07 ( 3.47% ) Monday, 2nd Aug 2021

Range	Low Price	High Price	Comment
30 days	$3.49	$6.22	Monday, 2nd Aug 2021 AEMD stock ended at $5.07. This is 3.47% more than the trading day before Friday, 30th Jul 2021. During the day the stock fluctuated 6.92% from a day low at $4.91 to a day high of $5.25.
90 days	$1.45	$12.49
52 weeks	$1.22	$12.49

Historical Aethlon Medical prices

Date	Open	High	Low	Close	Volume
2021-08-02	$5.23	$5.25	$4.91	$5.07	219 492
2021-07-30	$4.87	$5.10	$4.82	$4.90	309 475
2021-07-29	$5.17	$5.24	$4.87	$4.87	410 011
2021-07-28	$4.78	$5.39	$4.68	$5.26	568 705
2021-07-27	$5.01	$5.22	$4.64	$4.83	986 531
2021-07-26	$5.40	$5.50	$5.02	$5.07	482 019
2021-07-23	$5.83	$6.19	$5.29	$5.52	1 282 197
2021-07-22	$5.51	$6.22	$4.68	$5.86	2 941 686
2021-07-21	$5.17	$5.75	$5.06	$5.60	2 533 141
2021-07-20	$4.56	$5.27	$4.28	$5.27	3 927 837
2021-07-19	$3.74	$5.06	$3.70	$4.93	16 256 826
2021-07-16	$3.64	$3.83	$3.56	$3.76	465 058
2021-07-15	$3.71	$3.88	$3.56	$3.66	399 032
2021-07-14	$4.09	$4.14	$3.49	$3.66	702 235
2021-07-13	$3.92	$4.17	$3.92	$4.13	301 886
2021-07-12	$4.24	$4.35	$3.90	$3.92	400 941
2021-07-09	$4.20	$4.32	$4.16	$4.21	217 319
2021-07-08	$3.94	$4.30	$3.89	$4.24	786 548
2021-07-07	$4.54	$4.62	$4.12	$4.18	727 634
2021-07-06	$4.75	$4.78	$4.51	$4.56	655 722
2021-07-02	$5.03	$5.03	$4.76	$4.79	672 837
2021-07-01	$4.95	$5.25	$4.75	$5.01	1 945 256
2021-06-30	$5.07	$5.08	$4.81	$4.92	904 531
2021-06-29	$5.19	$5.34	$5.00	$5.09	1 066 161
2021-06-28	$5.13	$5.44	$5.13	$5.17	951 795
2021-06-25	$5.14	$5.33	$5.00	$5.12	1 111 895
2021-06-24	$5.50	$5.95	$5.05	$5.33	2 335 263
2021-06-23	$5.48	$5.50	$5.21	$5.40	1 196 822
2021-06-22	$5.10	$5.54	$5.09	$5.50	1 087 923
2021-06-21	$5.22	$5.70	$4.88	$5.18	3 665 739
2021-06-18	$5.21	$5.35	$5.05	$5.22	818 672
2021-06-17	$5.20	$5.62	$5.02	$5.36	2 217 906
2021-06-16	$5.49	$5.50	$5.00	$5.27	2 227 582
2021-06-15	$5.95	$6.20	$5.54	$5.54	4 117 083
2021-06-14	$6.41	$6.73	$5.75	$5.79	4 761 829
2021-06-11	$6.91	$7.13	$6.20	$6.49	10 070 775
2021-06-10	$9.22	$9.60	$6.37	$6.90	24 986 184
2021-06-09	$10.60	$12.49	$8.71	$10.79	251 662 822
2021-06-08	$2.23	$2.29	$2.16	$2.21	277 153
2021-06-07	$2.21	$2.30	$2.15	$2.20	241 127
2021-06-04	$2.27	$2.37	$2.15	$2.21	258 880
2021-06-03	$2.31	$2.58	$2.17	$2.30	1 312 451
2021-06-02	$2.24	$2.35	$2.11	$2.34	1 050 007
2021-06-01	$2.00	$2.48	$1.96	$2.34	12 359 022
2021-05-28	$1.75	$1.78	$1.72	$1.74	52 639
2021-05-27	$1.75	$1.80	$1.75	$1.78	66 452
2021-05-26	$1.74	$1.76	$1.70	$1.75	27 112
2021-05-25	$1.68	$1.81	$1.68	$1.72	62 331
2021-05-24	$1.78	$1.78	$1.68	$1.69	30 901
2021-05-21	$1.67	$1.80	$1.67	$1.76	160 458

About 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!