ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aethlon Medical, Inc. - Common Stock (NQ:AEMD)

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.040 2.079 2.010 2.010 7,311 +0.01(+0.50%)
Feb 26, 2026 2.020 2.086 1.950 2.000 23,878 -0.03(-1.48%)
Feb 25, 2026 2.060 2.100 1.990 2.030 20,891 +0.02(+1.25%)
Feb 24, 2026 1.990 2.020 1.920 2.005 20,041 +0.03(+1.27%)
Feb 23, 2026 1.950 2.035 1.930 1.980 12,704 -0.03(-1.50%)
Feb 20, 2026 2.040 2.050 1.950 2.010 15,571 -0.03(-1.47%)
Feb 19, 2026 2.100 2.100 1.990 2.040 23,004 -0.05(-2.39%)
Feb 18, 2026 2.120 2.153 1.930 2.090 35,535 -0.03(-1.42%)
Feb 17, 2026 1.990 2.190 1.950 2.120 85,648 +0.16(+8.16%)
Feb 13, 2026 1.960 2.050 1.857 1.960 39,855 -0.02(-1.01%)
Feb 12, 2026 2.090 2.177 1.923 1.980 41,705 -0.11(-5.26%)
Feb 11, 2026 2.220 2.220 2.060 2.090 46,015 -0.11(-5.00%)
Feb 10, 2026 2.170 2.265 2.150 2.200 19,650 -0.03(-1.35%)
Feb 09, 2026 2.320 2.320 2.170 2.230 27,433 +0.00(+0.00%)
Feb 06, 2026 2.100 2.300 2.080 2.230 45,459 +0.09(+4.21%)
Feb 05, 2026 2.220 2.280 2.130 2.140 32,178 -0.10(-4.46%)
Feb 04, 2026 2.490 2.490 2.240 2.240 47,114 -0.09(-3.86%)
Feb 03, 2026 2.400 2.488 2.300 2.330 31,465 -0.07(-2.92%)
Feb 02, 2026 2.540 2.570 2.350 2.400 43,988 -0.10(-4.00%)
Jan 30, 2026 2.640 2.640 2.500 2.500 16,275 -0.05(-1.96%)
Jan 29, 2026 2.740 2.740 2.500 2.550 37,987 -0.10(-3.77%)
Jan 28, 2026 2.820 2.820 2.630 2.650 36,622 -0.15(-5.36%)
Jan 27, 2026 3.020 3.020 2.750 2.800 25,863 -0.21(-6.98%)
Jan 26, 2026 3.440 3.440 2.750 3.010 126,199 -0.27(-8.23%)
Jan 23, 2026 3.010 3.300 3.010 3.280 298,113 +0.23(+7.54%)
Jan 22, 2026 2.730 3.170 2.730 3.050 63,301 +0.29(+10.51%)
Jan 21, 2026 2.750 2.864 2.643 2.760 34,263 +0.06(+2.22%)
Jan 20, 2026 2.820 2.882 2.700 2.700 30,136 -0.22(-7.53%)
Jan 16, 2026 2.720 3.190 2.650 2.920 138,848 +0.21(+7.91%)
Jan 15, 2026 2.650 2.930 2.590 2.706 43,499 +0.09(+3.48%)
Jan 14, 2026 2.640 2.700 2.600 2.615 16,683 +0.05(+1.75%)
Jan 13, 2026 2.440 2.790 2.405 2.570 131,139 +0.19(+7.98%)
Jan 12, 2026 2.400 2.510 2.220 2.380 80,494 +0.00(+0.00%)
Jan 09, 2026 2.540 2.560 2.329 2.380 97,469 -0.08(-3.25%)
Jan 08, 2026 2.660 2.770 2.420 2.460 87,380 -0.27(-9.89%)
Jan 07, 2026 2.810 2.890 2.582 2.730 46,465 -0.11(-3.87%)
Jan 06, 2026 2.760 3.040 2.720 2.840 87,727 +0.09(+3.27%)
Jan 05, 2026 2.780 2.980 2.740 2.750 26,883 -0.07(-2.48%)
Jan 02, 2026 2.740 2.940 2.510 2.820 26,823 +0.05(+1.81%)
Dec 31, 2025 2.620 2.830 2.510 2.770 57,826 +0.08(+2.97%)
Dec 30, 2025 2.500 2.730 2.440 2.690 56,943 +0.21(+8.47%)
Dec 29, 2025 2.610 2.620 2.470 2.480 19,460 -0.08(-3.13%)
Dec 26, 2025 2.460 2.636 2.460 2.560 38,195 +0.07(+2.81%)
Dec 24, 2025 2.660 2.660 2.470 2.490 36,776 -0.17(-6.39%)
Dec 23, 2025 2.880 2.920 2.660 2.660 46,570 -0.22(-7.64%)
Dec 22, 2025 2.900 2.975 2.880 2.880 18,425 +0.02(+0.70%)
Dec 19, 2025 2.960 2.965 2.840 2.860 20,978 +0.03(+1.06%)
Dec 18, 2025 2.900 3.000 2.830 2.830 23,255 -0.02(-0.70%)
Dec 17, 2025 2.930 2.980 2.850 2.850 20,284 -0.09(-3.06%)
Dec 16, 2025 3.050 3.050 2.910 2.940 28,044 -0.11(-3.61%)
Dec 15, 2025 3.380 3.380 3.050 3.050 72,569 -0.35(-10.29%)
Dec 12, 2025 3.400 3.456 3.316 3.400 28,596 +0.00(+0.00%)
Dec 11, 2025 3.710 3.710 3.340 3.400 45,357 -0.32(-8.60%)
Dec 10, 2025 3.490 3.772 3.480 3.720 84,327 +0.23(+6.59%)
Dec 09, 2025 3.890 3.990 3.205 3.490 235,466 -0.45(-11.42%)
Dec 08, 2025 3.740 4.090 3.740 3.940 159,089 +0.24(+6.49%)
Dec 05, 2025 3.650 3.746 3.480 3.700 451,649 -0.33(-8.19%)
Dec 04, 2025 3.680 4.080 3.570 4.030 181,897 +0.33(+8.92%)
Dec 03, 2025 3.600 3.740 3.530 3.700 327,615 -1.14(-23.49%)
Dec 02, 2025 4.330 4.950 4.220 4.836 3,325,981 +0.63(+14.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.