Aethlon Medical Inc (AEMD) Historical Stock Data
1.31 ↓0.08 (-5.76%)
As of May 6, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, AEMD is down -0.84% a day on average. There have been 14 days where Aethlon Medical Inc closed green and 16 days where AEMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.31 | 1.43 | 15.21K |
| 2024-05-03 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.40 | 5.67K |
| 2024-05-02 | 1.37 | 1.37 | ↓$0.01 (-0.36%) | 1.34 | 1.39 | 4.64K |
| 2024-05-01 | 1.39 | 1.32 | ↓$0.07 (-4.69%) | 1.30 | 1.39 | 9.70K |
| 2024-04-30 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.43 | 7.86K |
| 2024-04-29 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.42 | 3.34K |
| 2024-04-26 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.33 | 1.50 | 19.76K |
| 2024-04-25 | 1.50 | 1.50 | ↑$0.00 (0.08%) | 1.50 | 1.50 | 721 |
| 2024-04-24 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.51 | 1.53 | 619 |
| 2024-04-23 | 1.50 | 1.51 | ↑$0.01 (0.79%) | 1.50 | 1.55 | 17.05K |
| 2024-04-22 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.42 | 1.48 | 1.44K |
| 2024-04-19 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.43 | 1.48 | 18.44K |
| 2024-04-18 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.45 | 2.30K |
| 2024-04-17 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.35 | 1.49 | 15.39K |
| 2024-04-16 | 1.45 | 1.44 | ↓$0.01 (-0.70%) | 1.43 | 1.46 | 8.07K |
| 2024-04-15 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.48 | 2.34K |
| 2024-04-12 | 1.56 | 1.51 | ↓$0.05 (-3.20%) | 1.46 | 1.56 | 13.71K |
| 2024-04-11 | 1.62 | 1.56 | ↓$0.06 (-3.70%) | 1.55 | 1.63 | 6.87K |
| 2024-04-10 | 1.69 | 1.64 | ↓$0.05 (-2.92%) | 1.64 | 1.69 | 2.89K |
| 2024-04-09 | 1.65 | 1.66 | ↑$0.01 (0.42%) | 1.64 | 1.70 | 6.02K |
| 2024-04-08 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.72 | 13.80K |
| 2024-04-05 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.68 | 1.77 | 7.23K |
| 2024-04-04 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.70 | 1.74 | 3.67K |
| 2024-04-03 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.73 | 1.76 | 7.84K |
| 2024-04-02 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.69 | 1.77 | 13.03K |
| 2024-04-01 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.67 | 1.76 | 3.79K |
| 2024-03-28 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.67 | 1.74 | 14.92K |
| 2024-03-27 | 1.79 | 1.71 | ↓$0.08 (-4.47%) | 1.69 | 1.80 | 6.75K |
| 2024-03-26 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.65 | 1.78 | 7.82K |
| 2024-03-25 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.66 | 1.85 | 51.28K |
Create an account or log in to view more rows.
$AEMD Good morning gang!
$AEMD looks like a loading
$AEMD what happen
$AEMD let’s go down baby 😉
$AEMD i am trading for a better future!
$AEMD might get a sell off today
$AEMD Burn burn burn
$AEMD The United States stock market is going to crash.
$AEMD buying!
$AEMD I’ll be buying more if this dips!