Aethlon Medical, Inc. - Common Stock (AEMD)

0.6999Last Price

-0.0301 (-4.12%)Change

Aethlon Medical is a clinical-stage company focused on the development of innovative therapeutic solutions aimed at addressing unmet medical needs, particularly in the areas of infectious diseases and cancer

The company is primarily known for its work on the Aethlon Hemopurifier, a device designed to selectively remove pathogens and other harmful substances from the blood. Aethlon Medical is dedicated to advancing its technologies through rigorous clinical studies, with the goal of improving patient outcomes and enhancing the effectiveness of current treatment options.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.72	0.72	0.68	0.70	807,039	0.70
1/30/2025	0.73	0.76	0.66	0.73	1,205,734	0.73
1/29/2025	0.66	0.78	0.64	0.74	4,196,654	0.74
1/28/2025	0.62	0.64	0.61	0.62	332,030	0.62
1/27/2025	0.62	0.66	0.61	0.63	514,287	0.63
1/24/2025	0.67	0.67	0.63	0.63	195,419	0.63
1/23/2025	0.61	0.67	0.61	0.67	497,340	0.67
1/22/2025	0.66	0.67	0.61	0.62	535,732	0.62
1/21/2025	0.66	0.70	0.63	0.65	307,732	0.65
1/17/2025	0.72	0.72	0.65	0.66	1,225,084	0.66
1/16/2025	0.69	0.74	0.67	0.71	1,553,700	0.71
1/15/2025	0.64	0.71	0.62	0.69	1,085,132	0.69
1/14/2025	0.65	0.69	0.63	0.63	377,998	0.63
1/13/2025	0.64	0.66	0.62	0.64	673,680	0.64
1/10/2025	0.69	0.73	0.66	0.67	725,980	0.67
1/08/2025	0.80	0.81	0.64	0.68	2,234,802	0.68
1/07/2025	0.90	0.92	0.80	0.86	2,070,614	0.86
1/06/2025	0.82	0.95	0.76	0.91	4,952,982	0.91
1/03/2025	0.78	0.83	0.71	0.80	2,048,097	0.80
1/02/2025	0.77	0.80	0.68	0.80	3,363,195	0.80
12/31/2024	0.66	0.00	0.86	0.86	0	0.86
12/30/2024	0.59	0.69	0.56	0.66	3,109,286	0.66
12/27/2024	0.62	0.65	0.56	0.61	3,098,711	0.61
12/26/2024	0.57	0.71	0.56	0.59	3,200,545	0.59
12/24/2024	0.53	0.60	0.53	0.57	1,309,468	0.57
12/23/2024	0.54	0.65	0.52	0.55	5,617,180	0.55
12/20/2024	0.58	0.83	0.48	0.58	71,872,670	0.58
12/19/2024	0.41	0.53	0.38	0.42	9,140,374	0.42
12/18/2024	0.37	0.89	0.35	0.66	45,962,796	0.66
12/17/2024	0.34	0.37	0.34	0.37	241,213	0.37
12/16/2024	0.36	0.36	0.34	0.35	164,536	0.35
12/13/2024	0.36	0.36	0.36	0.36	169,343	0.36
12/12/2024	0.36	0.38	0.36	0.37	130,546	0.37
12/11/2024	0.38	0.38	0.36	0.37	127,251	0.37
12/10/2024	0.39	0.40	0.38	0.38	82,846	0.38
12/09/2024	0.38	0.39	0.37	0.38	172,150	0.38
12/06/2024	0.40	0.41	0.36	0.39	1,564,089	0.39
12/05/2024	0.40	0.40	0.37	0.38	208,822	0.38
12/04/2024	0.39	0.39	0.38	0.38	152,472	0.38
12/03/2024	0.39	0.40	0.38	0.39	495,507	0.39
12/02/2024	0.41	0.41	0.39	0.40	97,692	0.40
11/29/2024	0.39	0.41	0.39	0.41	60,007	0.41
11/27/2024	0.40	0.42	0.39	0.40	132,159	0.40
11/26/2024	0.40	0.41	0.39	0.40	73,316	0.40
11/25/2024	0.39	0.41	0.39	0.40	129,138	0.40
11/22/2024	0.39	0.42	0.38	0.40	273,768	0.40
11/21/2024	0.38	0.39	0.38	0.39	97,479	0.39
11/20/2024	0.39	0.40	0.38	0.39	145,568	0.39
11/19/2024	0.39	0.41	0.37	0.39	703,229	0.39
11/18/2024	0.40	0.40	0.38	0.39	146,012	0.39
11/15/2024	0.39	0.40	0.37	0.40	555,187	0.40
11/14/2024	0.40	0.41	0.37	0.40	551,101	0.40
11/13/2024	0.39	0.41	0.39	0.41	339,898	0.41
11/12/2024	0.42	0.43	0.38	0.39	660,294	0.39
11/11/2024	0.43	0.46	0.41	0.43	2,565,106	0.43
11/08/2024	0.40	0.41	0.39	0.40	83,274	0.40
11/07/2024	0.39	0.44	0.38	0.40	525,185	0.40
11/06/2024	0.39	0.40	0.37	0.39	185,521	0.39
11/05/2024	0.40	0.40	0.38	0.39	105,630	0.39
11/04/2024	0.39	0.40	0.39	0.40	115,761	0.40
11/01/2024	0.39	0.39	0.37	0.38	99,898	0.38