Free Trial

Aethlon Medical (AEMD) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free AEMD Stock Alerts
$1.50
-0.03 (-1.96%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Aethlon Medical Stock Price Performance

5 Day
Performance
+2.95%
1 Month
Performance
-14.11%
3 Month
Performance
-16.50%
6 Month
Performance
-0.46%
Year-To-Date
Performance
-31.37%
1 Year
Performance
-61.92%
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 DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

AEMD Stock Chart for Friday, April, 26, 2024

AEMD Chart by TradingView

Aethlon Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
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
02/02/2024$1.87$1.80
-3.74%		$1.84$1.791,042 shs$4.48 million
02/01/2024$1.83$1.87
+2.19%		$1.88$1.765,024 shs$4.66 million
01/31/2024$1.77$1.83
+3.39%		$1.86$1.774,258 shs$4.56 million
01/30/2024$1.76$1.77
+0.57%		$1.79$1.702,947 shs$4.41 million
01/29/2024$1.80$1.76
-2.22%		$1.79$1.707,128 shs$4.38 million
01/26/2024$1.92$1.80
-6.23%		$1.92$1.8020,912 shs$4.48 million
01/25/2024$1.99$1.92
-3.54%		$1.98$1.909,634 shs$4.78 million

Related Companies:
This page (NASDAQ:AEMD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research