NasdaqCM - Nasdaq Real Time Price
USD
Aethlon Medical, Inc. (AEMD)
5.44
-0.08
(-1.45%)
At close: October 30 at 4:00:01 PM EDT
5.31
-0.13
(-2.39%)
After hours: October 30 at 4:38:37 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.30
5.48
5.15
5.44
5.44
27,700
Oct 29, 2026
5.46
5.65
5.41
5.52
5.52
12,600
Oct 28, 2026
5.06
5.68
5.06
5.55
5.55
75,200
Oct 27, 2026
5.23
5.28
5.07
5.07
5.07
24,200
Oct 26, 2026
5.02
5.24
5.01
5.15
5.15
51,400
Oct 23, 2026
5.12
5.17
5.02
5.05
5.05
45,600
Oct 22, 2026
5.02
5.34
4.95
5.19
5.19
211,200
Oct 21, 2026
5.31
5.51
5.07
5.07
5.07
24,800
Oct 20, 2026
5.12
5.47
5.12
5.31
5.31
36,500
Oct 19, 2026
5.16
5.16
4.86
5.16
5.16
86,200
Oct 16, 2026
5.30
5.30
5.07
5.15
5.15
37,800
Oct 15, 2026
5.00
5.46
5.00
5.27
5.27
64,500
Oct 14, 2026
5.55
5.65
4.98
5.05
5.05
144,300
Oct 13, 2026
5.80
5.84
5.58
5.58
5.58
43,800
Oct 12, 2026
6.01
6.05
5.82
5.86
5.86
44,900
Oct 9, 2026
6.12
6.18
6.03
6.05
6.05
15,000
Oct 8, 2026
6.02
6.09
6.00
6.01
6.01
24,700
Oct 7, 2026
6.02
6.18
6.00
6.07
6.07
28,300
Oct 6, 2026
6.35
6.51
6.09
6.09
6.09
75,500
Oct 5, 2026
6.50
6.58
6.34
6.53
6.53
95,500
Oct 2, 2026
6.54
6.69
6.38
6.45
6.45
40,800
Oct 1, 2026
6.51
6.66
6.26
6.63
6.63
64,000
Sep 30, 2026
6.40
6.66
6.27
6.52
6.52
118,500
Sep 29, 2026
6.25
6.42
6.12
6.38
6.38
59,200
Sep 28, 2026
6.15
6.46
5.95
6.38
6.38
141,100
Sep 25, 2026
6.64
6.67
6.16
6.28
6.28
133,500
Sep 24, 2026
6.69
6.81
6.36
6.77
6.77
150,000
Sep 23, 2026
6.56
6.94
6.31
6.81
6.81
300,000
Sep 22, 2026
6.20
7.21
6.20
6.57
6.57
764,600
Sep 21, 2026
6.89
6.93
6.03
6.32
6.32
756,400
Sep 18, 2026
6.38
6.56
5.80
6.31
6.31
2,506,800
Sep 17, 2026
8.48
9.50
6.01
6.78
6.78
92,602,500
Sep 16, 2026
1.46
1.50
1.41
1.43
1.43
42,800
Sep 15, 2026
1.46
1.56
1.46
1.47
1.47
46,500
Sep 14, 2026
1.48
1.57
1.45
1.54
1.54
56,700
Sep 11, 2026
1.57
1.60
1.52
1.53
1.53
103,400
Sep 10, 2026
1.67
1.69
1.55
1.56
1.56
156,900
Sep 9, 2026
1.77
1.77
1.69
1.69
1.69
88,300
Sep 8, 2026
1.79
1.86
1.74
1.81
1.81
53,900
Sep 4, 2026
1.79
1.82
1.70
1.82
1.82
162,400
Sep 3, 2026
1.79
2.06
1.67
1.93
1.93
683,500
Sep 2, 2026
1.71
1.89
1.71
1.82
1.82
233,600
Sep 1, 2026
1.90
2.00
1.81
1.84
1.84
287,800
Aug 31, 2026
2.29
2.32
1.92
2.06
2.06
844,100
Aug 28, 2026
2.92
3.29
2.44
2.49
2.49
45,124,900
Aug 27, 2026
2.24
2.35
2.17
2.17
2.17
16,549,900
Aug 26, 2026
2.44
2.45
2.22
2.28
2.28
28,300
Aug 25, 2026
2.70
2.76
2.33
2.40
2.40
120,700
Aug 24, 2026
2.79
2.79
2.60
2.64
2.64
54,100
Aug 21, 2026
2.81
2.82
2.69
2.73
2.73
37,100
Aug 20, 2026
2.73
2.87
2.65
2.70
2.70
33,400
Aug 19, 2026
2.89
2.99
2.73
2.78
2.78
52,200
Aug 18, 2026
2.94
2.95
2.76
2.89
2.89
33,300
Aug 17, 2026
2.89
3.06
2.87
2.94
2.94
58,600
Aug 14, 2026
2.93
3.05
2.78
2.83
2.83
37,700
Aug 13, 2026
3.05
3.11
2.92
2.93
2.93
19,600
Aug 12, 2026
3.09
3.09
2.91
3.04
3.04
26,400
Aug 11, 2026
3.11
3.20
3.06
3.18
3.18
28,700
Aug 10, 2026
3.13
3.13
3.00
3.08
3.08
15,300
Aug 7, 2026
3.02
3.27
3.00
3.15
3.15
72,900
Aug 6, 2026
3.23
3.39
3.00
3.02
3.02
76,100
Aug 5, 2026
3.52
3.70
3.21
3.25
3.25
154,000
Aug 4, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
3.58
3.75
3.10
3.52
3.52
163,400
Aug 3, 2026
3.25
3.50
3.15
3.35
3.35
61,940
Jul 31, 2026
2.65
3.75
2.65
3.30
3.30
255,700
Jul 30, 2026
2.65
2.90
2.65
2.85
2.85
8,600
Jul 29, 2026
2.70
2.75
2.65
2.65
2.65
3,760
Jul 28, 2026
2.90
2.95
2.70
2.80
2.80
10,800
Jul 27, 2026
2.95
3.00
2.75
2.80
2.80
22,040
Jul 24, 2026
3.00
3.05
2.90
2.90
2.90
12,920
Jul 23, 2026
3.00
3.15
2.95
3.00
3.00
8,920
Jul 22, 2026
3.05
3.20
2.95
2.95
2.95
11,860
Jul 21, 2026
3.00
3.15
2.95
3.05
3.05
21,700
Jul 20, 2026
3.20
3.20
3.00
3.00
3.00
13,140
Jul 17, 2026
3.35
3.40
3.20
3.25
3.25
15,480
Jul 16, 2026
3.35
3.75
3.35
3.35
3.35
13,840
Jul 15, 2026
3.45
3.60
3.30
3.45
3.45
19,080
Jul 14, 2026
3.45
3.45
3.25
3.45
3.45
17,580
Jul 13, 2026
3.45
3.60
3.35
3.35
3.35
22,140
Jul 10, 2026
3.45
3.60
3.40
3.55
3.55
13,080
Jul 9, 2026
3.40
3.55
3.35
3.50
3.50
19,680
Jul 8, 2026
3.65
3.75
3.40
3.45
3.45
42,860
Jul 7, 2026
3.95
4.00
3.50
3.65
3.65
20,020
Jul 6, 2026
3.35
4.00
3.20
3.95
3.95
84,280
Jul 2, 2026
3.75
4.20
3.55
3.55
3.55
22,520
Jul 1, 2026
3.70
4.00
3.25
3.80
3.80
90,840
Jun 30, 2026
4.25
4.70
4.05
4.10
4.10
59,940
Jun 29, 2026
4.50
4.50
3.90
4.25
4.25
43,500
Jun 26, 2026
4.45
4.90
4.15
4.35
4.35
55,220
Jun 25, 2026
6.10
6.30
4.30
4.45
4.45
109,940
Jun 24, 2026
6.85
7.00
6.05
6.10
6.10
41,660
Jun 23, 2026
6.90
7.15
6.75
6.80
6.80
28,160
Jun 22, 2026
8.65
8.75
6.55
6.90
6.90
142,680
Jun 18, 2026
9.60
9.80
9.20
9.45
9.45
17,520
Jun 17, 2026
9.65
9.85
9.55
9.55
9.55
13,140
Jun 16, 2026
9.80
10.00
9.60
9.65
9.65
10,460
Jun 15, 2026
10.50
10.50
9.80
10.00
10.00
30,160
Jun 12, 2026
9.60
10.65
9.45
10.10
10.10
76,540
Jun 11, 2026
9.75
10.05
9.05
9.50
9.50
69,020
Jun 10, 2026
9.75
11.05
9.70
10.10
10.10
221,400
Jun 9, 2026
10.05
10.50
9.65
9.70
9.70
27,260
Jun 8, 2026
9.50
10.30
9.50
10.15
10.15
29,840
Jun 5, 2026
10.35
10.65
9.55
9.55
9.55
39,080
Jun 4, 2026
10.25
11.15
10.20
10.65
10.65
61,980
Jun 3, 2026
10.50
10.75
10.15
10.50
10.50
55,000
Jun 2, 2026
11.45
11.65
10.45
11.05
11.05
105,100
Jun 1, 2026
11.10
12.10
10.80
12.05
12.05
114,360
May 29, 2026
13.00
13.85
10.60
11.05
11.05
175,480
May 28, 2026
12.90
14.90
12.60
14.70
14.70
308,920
May 27, 2026
14.15
15.90
13.25
15.35
15.35
3,209,540
May 26, 2026
12.65
13.60
11.35
12.25
12.25
2,104,260
May 22, 2026
11.00
11.35
10.65
11.00
11.00
55,820
May 21, 2026
10.35
10.55
10.05
10.50
10.50
48,880
May 20, 2026
9.95
10.50
9.90
10.35
10.35
7,880
May 19, 2026
10.05
10.40
9.90
10.25
10.25
15,620
May 18, 2026
10.75
11.25
9.95
10.20
10.20
152,700
May 15, 2026
10.70
11.00
10.50
10.50
10.50
7,460
May 14, 2026
11.00
11.15
10.65
10.70
10.70
2,720
May 13, 2026
10.90
11.15
10.70
10.70
10.70
5,680
May 12, 2026
10.90
11.45
10.90
10.95
10.95
8,860
May 11, 2026
11.75
11.85
10.90
10.95
10.95
31,140
May 8, 2026
12.40
12.45
11.25
11.25
11.25
53,920
May 7, 2026
12.00
12.45
11.30
11.50
11.50
8,840
May 6, 2026
11.75
12.25
11.75
11.90
11.90
4,060
May 5, 2026
12.05
12.05
11.80
11.80
11.80
640
May 4, 2026
11.65
12.10
11.65
12.00
12.00
8,040
May 1, 2026
11.90
11.90
11.15
11.50
11.50
1,720
Apr 30, 2026
10.75
11.35
10.70
11.15
11.15
8,600
Apr 29, 2026
10.65
10.65
10.65
10.65
10.65
380
Apr 28, 2026
10.85
11.05
10.75
10.75
10.75
880
Apr 27, 2026
10.90
11.00
10.70
10.85
10.85
1,060
Apr 24, 2026
11.05
11.20
10.85
11.00
11.00
1,480
Apr 23, 2026
10.95
11.55
10.95
11.25
11.25
1,220
Apr 22, 2026
11.45
11.70
11.25
11.45
11.45
1,220
Apr 21, 2026
11.80
12.25
11.70
11.75
11.75
2,340
Apr 20, 2026
11.90
12.45
11.30
11.95
11.95
6,900
Apr 17, 2026
11.80
12.00
11.60
11.70
11.70
2,400
Apr 16, 2026
11.75
11.90
11.60
11.60
11.60
1,020
Apr 15, 2026
11.70
11.85
11.00
11.60
11.60
1,780
Apr 14, 2026
11.05
11.90
11.05
11.55
11.55
4,860
Apr 13, 2026
10.75
11.20
10.50
11.00
11.00
1,460
Apr 10, 2026
11.00
11.25
10.75
10.85
10.85
2,960
Apr 9, 2026
11.20
11.20
10.90
11.10
11.10
900
Apr 8, 2026
10.45
11.15
10.45
11.15
11.15
4,860
Apr 7, 2026
11.05
11.05
10.40
10.45
10.45
1,300
Apr 6, 2026
10.60
10.90
10.60
10.65
10.65
1,120
Apr 2, 2026
11.10
11.10
10.00
10.60
10.60
3,780
Apr 1, 2026
10.85
11.20
10.75
10.75
10.75
1,560
Mar 31, 2026
10.70
11.10
10.40
10.95
10.95
2,380
Mar 30, 2026
10.75
11.05
10.25
10.55
10.55
3,500
Mar 27, 2026
11.15
11.75
10.60
10.75
10.75
5,440
Mar 26, 2026
11.65
12.20
11.35
11.35
11.35
3,640
Mar 25, 2026
11.10
12.05
11.10
11.60
11.60
9,280
Mar 24, 2026
11.30
11.30
10.75
10.80
10.80
9,600
Mar 23, 2026
11.10
11.85
10.80
11.50
11.50
8,860
Mar 20, 2026
11.10
11.20
10.55
10.80
10.80
7,860
Mar 19, 2026
11.00
11.20
11.00
11.05
11.05
2,580
Mar 18, 2026
11.15
11.20
10.95
11.20
11.20
9,200
Mar 17, 2026
10.35
11.10
10.35
11.10
11.10
5,940
Mar 16, 2026
9.55
10.85
9.55
10.55
10.55
19,600
Mar 13, 2026
8.75
10.45
8.75
9.75
9.75
45,100
Mar 12, 2026
8.80
9.70
6.80
8.65
8.65
184,980
Mar 11, 2026
8.55
8.80
8.25
8.25
8.25
4,200
Mar 10, 2026
8.80
8.80
8.30
8.45
8.45
2,860
Mar 9, 2026
8.40
8.90
8.30
8.70
8.70
3,740
Mar 6, 2026
8.90
8.95
8.40
8.50
8.50
2,700
Mar 5, 2026
9.05
9.35
8.60
8.70
8.70
3,100
Mar 4, 2026
8.85
9.75
8.75
9.15
9.15
3,680
Mar 3, 2026
9.35
9.50
8.60
8.85
8.85
4,320
Mar 2, 2026
9.50
9.85
9.25
9.35
9.35
4,920
Feb 27, 2026
10.20
10.40
10.05
10.05
10.05
1,460
Feb 26, 2026
10.10
10.45
9.75
10.00
10.00
4,780
Feb 25, 2026
10.30
10.50
9.95
10.15
10.15
4,180
Feb 24, 2026
9.95
10.10
9.60
10.05
10.05
4,000
Feb 23, 2026
9.75
10.20
9.65
9.90
9.90
2,540
Feb 20, 2026
10.20
10.25
9.75
10.05
10.05
3,120
Feb 19, 2026
10.50
10.50
9.95
10.20
10.20
4,600
Feb 18, 2026
10.60
10.75
9.65
10.45
10.45
7,100
Feb 17, 2026
9.95
10.95
9.75
10.60
10.60
17,120
Feb 13, 2026
9.80
10.25
9.30
9.80
9.80
7,920
Feb 12, 2026
10.45
10.90
9.60
9.90
9.90
8,340
Feb 11, 2026
11.10
11.10
10.30
10.45
10.45
9,200
Feb 10, 2026
10.85
11.35
10.75
11.00
11.00
3,940
Feb 9, 2026
11.60
11.60
10.85
11.15
11.15
5,480
Feb 6, 2026
10.50
11.50
10.40
11.15
11.15
9,100
Feb 5, 2026
11.10
11.40
10.65
10.70
10.70
6,440
Feb 4, 2026
12.45
12.45
11.20
11.20
11.20
9,380
Feb 3, 2026
12.00
12.45
11.50
11.65
11.65
6,300
Feb 2, 2026
12.70
12.85
11.75
12.00
12.00
8,800
Jan 30, 2026
13.20
13.20
12.50
12.50
12.50
3,260
Jan 29, 2026
13.70
13.70
12.50
12.75
12.75
7,600
Jan 28, 2026
14.10
14.10
13.15
13.25
13.25
7,320
Jan 27, 2026
15.10
15.10
13.75
14.00
14.00
5,180
Jan 26, 2026
17.20
17.20
13.75
15.05
15.05
25,420
Jan 23, 2026
15.05
16.50
15.05
16.40
16.40
59,620
Jan 22, 2026
13.65
15.85
13.65
15.25
15.25
12,660
Jan 21, 2026
13.75
14.30
13.20
13.80
13.80
6,860
Jan 20, 2026
14.10
14.40
13.50
13.50
13.50
5,980
Jan 16, 2026
13.60
15.95
13.25
14.60
14.60
27,760
Jan 15, 2026
13.25
14.65
12.95
13.55
13.55
8,700
Jan 14, 2026
13.20
13.50
13.00
13.10
13.10
3,340
Jan 13, 2026
12.20
13.95
12.00
12.85
12.85
26,220
Jan 12, 2026
12.00
12.55
11.10
11.90
11.90
16,100
Jan 9, 2026
12.70
12.80
11.65
11.90
11.90
19,480
Jan 8, 2026
13.30
13.85
12.10
12.30
12.30
17,480
Jan 7, 2026
14.05
14.45
12.90
13.65
13.65
9,300
Jan 6, 2026
13.80
15.20
13.60
14.20
14.20
17,540
Jan 5, 2026
13.90
14.90
13.70
13.75
13.75
5,380
Jan 2, 2026
13.70
14.70
12.55
14.10
14.10
5,360
Dec 31, 2025
13.10
14.15
12.55
13.85
13.85
11,560
Dec 30, 2025
12.50
13.65
12.20
13.45
13.45
11,380
Dec 29, 2025
13.05
13.10
12.35
12.40
12.40
3,900
Dec 26, 2025
12.30
13.20
12.30
12.80
12.80
7,640
Dec 24, 2025
13.30
13.30
12.35
12.45
12.45
7,360
Dec 23, 2025
14.40
14.60
13.30
13.30
13.30
9,720
Dec 22, 2025
14.50
14.90
14.40
14.40
14.40
3,680
Dec 19, 2025
14.80
14.85
14.20
14.30
14.30
4,200
Dec 18, 2025
14.50
15.00
14.15
14.15
14.15
4,660
Dec 17, 2025
14.65
14.90
14.25
14.25
14.25
4,060
Dec 16, 2025
15.25
15.25
14.55
14.70
14.70
5,600
Dec 15, 2025
16.90
16.90
15.25
15.25
15.25
14,500
Dec 12, 2025
17.00
17.30
16.60
17.00
17.00
5,700
Dec 11, 2025
18.55
18.55
16.70
17.00
17.00
9,080
Dec 10, 2025
17.45
18.85
17.40
18.60
18.60
16,860
Dec 9, 2025
19.45
19.95
16.05
17.45
17.45
47,100
Dec 8, 2025
18.70
20.45
18.70
19.70
19.70
32,160
Dec 5, 2025
18.25
18.75
17.40
18.50
18.50
90,320
Dec 4, 2025
18.40
20.40
17.85
20.15
20.15
36,760
Dec 3, 2025
18.00
18.70
17.65
18.50
18.50
66,040
Dec 2, 2025
21.65
24.75
21.10
24.20
24.20
692,340
Dec 1, 2025
22.25
22.25
20.90
21.05
21.05
2,160
Nov 28, 2025
20.75
22.35
19.35
22.20
22.20
1,780
Nov 26, 2025
20.95
21.95
20.50
21.55
21.55
4,160
Nov 25, 2025
20.65
21.10
19.95
20.30
20.30
2,900
Nov 24, 2025
18.35
20.95
18.20
20.55
20.55
8,880
Nov 21, 2025
17.90
18.55
17.10
18.15
18.15
5,800
Nov 20, 2025
18.65
19.00
17.75
17.85
17.85
3,680
Nov 19, 2025
19.65
20.50
17.65
18.85
18.85
9,240
Nov 18, 2025
20.05
21.00
19.50
21.00
21.00
3,260
Nov 17, 2025
25.20
25.20
20.25
20.25
20.25
13,520
Nov 14, 2025
23.25
25.65
22.40
24.75
24.75
6,160
Nov 13, 2025
21.40
24.75
21.00
23.70
23.70
10,200
Nov 12, 2025
21.25
21.40
20.65
21.00
21.00
10,840
Nov 11, 2025
21.95
22.45
20.80
21.70
21.70
5,340
Nov 10, 2025
21.00
22.45
20.80
21.75
21.75
10,420
Nov 7, 2025
21.00
21.10
20.10
20.95
20.95
4,320
Nov 6, 2025
22.20
22.25
21.15
21.30
21.30
5,740
Nov 5, 2025
22.25
22.55
21.65
22.55
22.55
6,340
Nov 4, 2025
24.50
24.50
22.00
22.60
22.60
12,400
Nov 3, 2025
26.15
26.20
24.50
24.60
24.60
8,820
Oct 31, 2025
26.45
26.90
25.50
26.30
26.30
8,220
