Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
