Free Trial

Aethlon Medical (AEMD) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free AEMD Stock Alerts
$1.39
+0.03 (+1.83%)
(As of 05/3/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Aethlon Medical Stock Price Performance

5 Day
Performance
+5.30%
1 Month
Performance
-20.57%
3 Month
Performance
-21.91%
6 Month
Performance
-24.04%
Year-To-Date
Performance
-36.53%
1 Year
Performance
-58.07%
Receive AEMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aethlon Medical and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

AEMD Stock Chart for Monday, May, 6, 2024

AEMD Chart by TradingView

Aethlon Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.37$1.39
+1.83%		$1.40$1.335,666 shs$3.64 million
05/02/2024$1.32$1.37
+3.41%		$1.39$1.344,627 shs$3.58 million
05/01/2024$1.40$1.32
-5.71%		$1.39$1.309,701 shs$3.46 million
04/30/2024$1.37$1.40
+2.19%		$1.43$1.377,863 shs$3.67 million
04/29/2024$1.36$1.37
+0.74%		$1.42$1.353,340 shs$3.59 million
04/26/2024$1.50$1.37
-8.85%		$1.50$1.3319,761 shs$3.59 million
04/25/2024$1.53$1.50
-1.76%		$1.50$1.50442 shs$3.94 million
04/24/2024$1.51$1.53
+1.20%		$1.53$1.51619 shs$4.01 million
04/23/2024$1.43$1.51
+5.73%		$1.55$1.5017,052 shs$3.96 million
04/22/2024$1.46$1.43
-2.05%		$1.48$1.421,438 shs$3.75 million
04/19/2024$1.42$1.46
+3.18%		$1.48$1.4318,443 shs$3.83 million
04/18/2024$1.43$1.42
-1.05%		$1.45$1.422,296 shs$3.71 million
04/17/2024$1.44$1.43
-0.69%		$1.49$1.3615,382 shs$3.75 million
04/16/2024$1.45$1.44
-0.70%		$1.46$1.438,071 shs$3.77 million
04/15/2024$1.51$1.45
-3.98%		$1.48$1.452,339 shs$3.80 million
04/12/2024$1.56$1.51
-3.21%		$1.58$1.4613,712 shs$3.96 million
04/11/2024$1.64$1.56
-4.88%		$1.63$1.556,862 shs$4.09 million
04/10/2024$1.66$1.64
-1.03%		$1.69$1.642,890 shs$4.30 million
04/09/2024$1.68$1.66
-1.37%		$1.70$1.644,016 shs$4.34 million
04/08/2024$1.75$1.68
-4.00%		$1.72$1.6613,786 shs$4.40 million
04/05/2024$1.73$1.70
-1.73%		$1.77$1.684,656 shs$4.45 million
04/04/2024$1.72$1.73
+0.58%		$1.74$1.703,660 shs$4.53 million
04/03/2024$1.76$1.72
-2.27%		$1.76$1.727,831 shs$4.51 million
04/02/2024$1.73$1.76
+1.73%		$1.77$1.6912,030 shs$4.61 million
04/01/2024$1.68$1.73
+2.98%		$1.76$1.673,787 shs$4.53 million
03/29/2024$1.68$1.68$1.74$1.6714,918 shs$4.40 million
03/28/2024$1.73$1.68
-2.89%		$1.74$1.6714,918 shs$4.40 million
03/27/2024$1.75$1.73
-1.14%		$1.80$1.696,749 shs$4.53 million
03/26/2024$1.74$1.75
+0.57%		$1.78$1.657,812 shs$4.59 million
03/25/2024$1.71$1.74
+1.75%		$1.85$1.6651,121 shs$4.56 million
03/22/2024$1.66$1.71
+3.01%		$1.73$1.6615,745 shs$4.48 million
03/21/2024$1.64$1.66
+1.22%		$1.70$1.625,220 shs$4.35 million
03/20/2024$1.64$1.64$1.64$1.616,512 shs$4.30 million
03/19/2024$1.67$1.64
-1.80%		$1.70$1.627,633 shs$4.30 million
03/18/2024$1.73$1.67
-3.47%		$1.72$1.6310,809 shs$4.38 million
03/15/2024$1.69$1.73
+2.37%		$1.73$1.663,181 shs$4.53 million
03/14/2024$1.66$1.69
+1.81%		$1.69$1.626,597 shs$4.43 million
03/13/2024$1.69$1.66
-1.78%		$1.73$1.635,708 shs$4.35 million
03/12/2024$1.73$1.69
-2.05%		$1.73$1.657,615 shs$4.43 million
03/11/2024$1.69$1.73
+2.40%		$1.73$1.697,373 shs$4.52 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$1.70$1.67
-1.76%		$1.73$1.668,806 shs$4.38 million
03/07/2024$1.73$1.70
-1.73%		$1.71$1.663,657 shs$4.45 million
03/06/2024$1.73$1.73
+0.01%		$1.75$1.703,087 shs$4.53 million
03/05/2024$1.68$1.73
+2.97%		$1.73$1.6611,372 shs$4.53 million
03/04/2024$1.74$1.68
-3.45%		$1.74$1.657,083 shs$4.40 million
03/01/2024$1.63$1.74
+6.75%		$1.80$1.6110,476 shs$4.56 million
02/29/2024$1.69$1.63
-3.55%		$1.84$1.6114,962 shs$4.27 million
02/28/2024$1.71$1.69
-1.17%		$1.83$1.6712,596 shs$4.43 million
02/27/2024$1.75$1.71
-2.29%		$1.76$1.712,802 shs$4.48 million
02/26/2024$1.70$1.75
+2.94%		$1.79$1.706,194 shs$4.59 million
02/23/2024$1.69$1.70
+0.59%		$1.74$1.633,294 shs$4.45 million
02/22/2024$1.70$1.69
-0.59%		$1.80$1.614,312 shs$4.43 million
02/21/2024$1.65$1.70
+3.03%		$1.79$1.658,458 shs$4.45 million
02/20/2024$1.67$1.65
-1.20%		$1.73$1.645,548 shs$4.32 million
02/19/2024$1.67$1.67$1.75$1.6710,600 shs$4.38 million
02/16/2024$1.64$1.67
+1.83%		$1.75$1.6710,626 shs$4.16 million
02/15/2024$1.73$1.64
-5.20%		$1.79$1.6010,395 shs$4.08 million
02/14/2024$1.73$1.73$1.80$1.734,019 shs$4.31 million
02/13/2024$1.75$1.73
-1.14%		$1.84$1.709,071 shs$4.31 million
02/12/2024$1.74$1.75
+0.72%		$1.85$1.723,655 shs$4.36 million
02/09/2024$1.74$1.74
-0.14%		$1.85$1.7010,719 shs$4.33 million
02/08/2024$1.77$1.74
-1.59%		$1.75$1.745,893 shs$4.33 million
02/07/2024$1.78$1.77
-0.66%		$1.77$1.733,260 shs$4.40 million
02/06/2024$1.79$1.78
-0.28%		$1.78$1.724,618 shs$4.43 million
02/05/2024$1.80$1.79
-0.83%		$1.82$1.703,778 shs$4.45 million

Related Companies:
This page (NASDAQ:AEMD) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry