FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

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 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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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