Aethlon Medical Inc (AEMD) Historical Stock Data
4.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEMD is up 1.14% a day on average. There have been 16 days where Aethlon Medical Inc closed green and 14 days where AEMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.68 | 4.03 | ↑$0.35 (9.51%) | 3.57 | 4.08 | 183.50K |
| 2025-12-03 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.53 | 3.74 | 328.38K |
| 2025-12-02 | 4.33 | 4.84 | ↑$0.51 (11.69%) | 4.22 | 4.95 | 3.42M |
| 2025-12-01 | 4.45 | 4.21 | ↓$0.24 (-5.39%) | 4.18 | 4.45 | 10.78K |
| 2025-11-28 | 4.15 | 4.44 | ↑$0.29 (6.99%) | 3.87 | 4.47 | 8.94K |
| 2025-11-26 | 4.19 | 4.31 | ↑$0.12 (2.86%) | 4.10 | 4.39 | 20.85K |
| 2025-11-25 | 4.13 | 4.06 | ↓$0.07 (-1.72%) | 3.99 | 4.22 | 14.47K |
| 2025-11-24 | 3.67 | 4.11 | ↑$0.44 (11.99%) | 3.64 | 4.19 | 44.39K |
| 2025-11-21 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.42 | 3.71 | 29.04K |
| 2025-11-20 | 3.73 | 3.57 | ↓$0.16 (-4.29%) | 3.55 | 3.80 | 18.39K |
| 2025-11-19 | 3.93 | 3.77 | ↓$0.16 (-4.07%) | 3.53 | 4.10 | 46.25K |
| 2025-11-18 | 4.01 | 4.20 | ↑$0.19 (4.74%) | 3.90 | 4.20 | 16.35K |
| 2025-11-17 | 5.04 | 4.05 | ↓$0.99 (-19.64%) | 4.05 | 5.04 | 67.62K |
| 2025-11-14 | 4.65 | 4.95 | ↑$0.30 (6.45%) | 4.48 | 5.13 | 30.85K |
| 2025-11-13 | 4.28 | 4.74 | ↑$0.46 (10.75%) | 4.20 | 4.95 | 51.10K |
| 2025-11-12 | 4.25 | 4.20 | ↓$0.05 (-1.18%) | 4.13 | 4.28 | 43.89K |
| 2025-11-11 | 4.39 | 4.34 | ↓$0.05 (-1.14%) | 4.16 | 4.49 | 26.68K |
| 2025-11-10 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.16 | 4.49 | 52.11K |
| 2025-11-07 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.02 | 4.22 | 21.57K |
| 2025-11-06 | 4.44 | 4.26 | ↓$0.18 (-4.05%) | 4.23 | 4.45 | 28.67K |
| 2025-11-05 | 4.45 | 4.51 | ↑$0.06 (1.35%) | 4.33 | 4.51 | 31.68K |
| 2025-11-04 | 4.90 | 4.52 | ↓$0.38 (-7.76%) | 4.40 | 4.90 | 61.97K |
| 2025-11-03 | 5.23 | 4.92 | ↓$0.31 (-5.93%) | 4.90 | 5.24 | 44.08K |
| 2025-10-31 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.10 | 5.38 | 41.09K |
| 2025-10-30 | 5.66 | 5.43 | ↓$0.23 (-4.06%) | 5.37 | 5.69 | 29.34K |
| 2025-10-29 | 5.43 | 5.75 | ↑$0.32 (5.89%) | 5.10 | 5.89 | 103.25K |
| 2025-10-28 | 5.11 | 5.43 | ↑$0.32 (6.26%) | 5.05 | 5.43 | 53.03K |
| 2025-10-27 | 5.35 | 5.20 | ↓$0.15 (-2.80%) | 5.17 | 5.39 | 17.63K |
| 2025-10-24 | 5.24 | 5.39 | ↑$0.15 (2.86%) | 5.24 | 5.49 | 56.04K |
| 2025-10-23 | 4.85 | 5.24 | ↑$0.39 (8.04%) | 4.85 | 5.27 | 60.83K |
Create an account or log in to view more rows.
$AEMD good place to average up
$AEMD has just been halted from trading.
$AEMD push baby push!
$AEMD buy more doomers!!!
$AEMD we just getting started
$AEMD has just been halted from trading.
$AEMD this market love evrry dips let’s see
$AEMD love when bulls come out
$AEMD Pamp it higher...
$AEMD what a horse shit show!