Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.210	2.240	2.110	2.160	39,301	-0.05(-2.26%)
Mar 19, 2026	2.200	2.240	2.200	2.210	12,893	-0.03(-1.34%)
Mar 18, 2026	2.230	2.240	2.190	2.240	45,995	+0.02(+0.90%)
Mar 17, 2026	2.070	2.220	2.070	2.220	29,839	+0.11(+5.21%)
Mar 16, 2026	1.910	2.169	1.910	2.110	96,745	+0.16(+8.21%)
Mar 13, 2026	1.750	2.090	1.750	1.950	225,560	+0.22(+12.72%)
Mar 12, 2026	1.760	1.940	1.360	1.730	924,601	+0.08(+4.81%)
Mar 11, 2026	1.710	1.755	1.650	1.651	21,147	-0.04(-2.33%)
Mar 10, 2026	1.760	1.760	1.660	1.690	14,253	-0.05(-2.87%)
Mar 09, 2026	1.680	1.780	1.655	1.740	18,682	+0.04(+2.35%)
Mar 06, 2026	1.780	1.790	1.680	1.700	13,478	-0.04(-2.30%)
Mar 05, 2026	1.810	1.870	1.720	1.740	15,466	-0.09(-4.92%)
Mar 04, 2026	1.770	1.945	1.750	1.830	18,428	+0.06(+3.39%)
Mar 03, 2026	1.870	1.900	1.720	1.770	21,633	-0.10(-5.35%)
Mar 02, 2026	1.900	1.970	1.850	1.870	24,756	-0.14(-6.97%)
Feb 27, 2026	2.040	2.079	2.010	2.010	7,444	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices