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)

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.450 4.450 4.180 4.210 10,776 -0.23(-5.18%)
Nov 28, 2025 4.150 4.470 3.870 4.440 8,944 +0.13(+3.02%)
Nov 26, 2025 4.190 4.390 4.099 4.310 20,845 +0.25(+6.16%)
Nov 25, 2025 4.131 4.220 3.991 4.060 14,464 -0.05(-1.22%)
Nov 24, 2025 3.670 4.188 3.640 4.110 44,375 +0.48(+13.22%)
Nov 21, 2025 3.580 3.710 3.420 3.630 29,042 +0.06(+1.68%)
Nov 20, 2025 3.730 3.800 3.551 3.570 18,385 -0.20(-5.31%)
Nov 19, 2025 3.930 4.100 3.530 3.770 46,241 -0.43(-10.24%)
Nov 18, 2025 4.010 4.200 3.900 4.200 16,349 +0.15(+3.70%)
Nov 17, 2025 5.040 5.040 4.050 4.050 67,607 -0.90(-18.18%)
Nov 14, 2025 4.650 5.132 4.480 4.950 30,848 +0.21(+4.43%)
Nov 13, 2025 4.280 4.950 4.240 4.740 51,022 +0.54(+12.86%)
Nov 12, 2025 4.250 4.280 4.128 4.200 35,509 -0.14(-3.23%)
Nov 11, 2025 4.390 4.490 4.160 4.340 26,681 -0.01(-0.23%)
Nov 10, 2025 4.200 4.490 4.160 4.350 52,085 +0.16(+3.82%)
Nov 07, 2025 4.200 4.220 4.020 4.190 21,573 -0.07(-1.64%)
Nov 06, 2025 4.440 4.450 4.230 4.260 28,657 -0.25(-5.54%)
Nov 05, 2025 4.450 4.510 4.331 4.510 31,669 -0.01(-0.22%)
Nov 04, 2025 4.900 4.900 4.400 4.520 61,469 -0.40(-8.13%)
Nov 03, 2025 5.230 5.240 4.900 4.920 44,081 -0.34(-6.46%)
Oct 31, 2025 5.290 5.380 5.100 5.260 41,087 -0.17(-3.13%)
Oct 30, 2025 5.660 5.690 5.370 5.430 29,337 -0.32(-5.57%)
Oct 29, 2025 5.430 5.890 5.100 5.750 103,250 +0.32(+5.89%)
Oct 28, 2025 5.110 5.430 5.053 5.430 53,025 +0.23(+4.42%)
Oct 27, 2025 5.350 5.390 5.170 5.200 17,631 -0.19(-3.53%)
Oct 24, 2025 5.240 5.490 5.240 5.390 56,058 +0.15(+2.86%)
Oct 23, 2025 4.850 5.265 4.850 5.240 60,708 +0.39(+8.04%)
Oct 22, 2025 5.020 5.250 4.650 4.850 72,510 -0.17(-3.39%)
Oct 21, 2025 5.520 5.610 4.920 5.020 80,360 -0.49(-8.89%)
Oct 20, 2025 5.880 5.880 5.001 5.510 94,751 +0.08(+1.44%)
Oct 17, 2025 5.600 5.754 5.079 5.432 82,969 -0.09(-1.68%)
Oct 16, 2025 6.500 6.739 5.511 5.525 141,355 -1.47(-20.98%)
Oct 15, 2025 7.100 7.139 6.808 6.992 16,250 -0.01(-0.11%)
Oct 14, 2025 6.700 7.194 6.500 7.000 19,714 +0.25(+3.70%)
Oct 13, 2025 6.900 7.180 6.601 6.750 29,277 -0.18(-2.63%)
Oct 10, 2025 7.367 7.367 6.712 6.932 36,589 -0.43(-5.90%)
Oct 09, 2025 7.400 7.599 7.230 7.367 24,065 -0.21(-2.75%)
Oct 08, 2025 7.383 7.699 7.011 7.575 221,878 +0.29(+4.00%)
Oct 07, 2025 7.720 7.900 7.100 7.284 94,766 -0.45(-5.82%)
Oct 06, 2025 7.840 8.083 7.561 7.734 35,619 -0.21(-2.68%)
Oct 03, 2025 7.711 8.270 7.660 7.947 29,850 -0.05(-0.58%)
Oct 02, 2025 7.290 8.236 7.290 7.993 106,067 +0.70(+9.64%)
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.