Aethlon Medical, Inc. - Common Stock (AEMD)

Historical Prices For Aethlon Medical, Inc. - Common Stock (AEMD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.36	0.37	0.33	0.35	154,170	0.35
4/02/2025	0.35	0.38	0.35	0.37	102,725	0.37
4/01/2025	0.36	0.39	0.35	0.37	77,728	0.37
3/31/2025	0.36	0.38	0.35	0.36	66,005	0.36
3/28/2025	0.41	0.41	0.36	0.37	162,356	0.37
3/27/2025	0.39	0.41	0.39	0.40	11,534	0.40
3/26/2025	0.42	0.42	0.39	0.40	63,393	0.40
3/25/2025	0.43	0.43	0.41	0.42	36,654	0.42
3/24/2025	0.44	0.44	0.41	0.43	117,420	0.43
3/21/2025	0.44	0.44	0.41	0.43	129,888	0.43
3/20/2025	0.40	0.43	0.39	0.43	71,655	0.43
3/19/2025	0.40	0.41	0.39	0.40	98,826	0.40
3/18/2025	0.36	0.40	0.36	0.39	118,003	0.39
3/17/2025	0.38	0.39	0.35	0.38	505,101	0.38
3/14/2025	0.42	0.43	0.37	0.37	280,995	0.37
3/13/2025	0.41	0.44	0.40	0.42	186,184	0.42
3/12/2025	0.45	0.45	0.40	0.41	139,431	0.41
3/11/2025	0.41	0.46	0.40	0.45	109,012	0.45
3/10/2025	0.44	0.46	0.41	0.41	317,524	0.41
3/07/2025	0.46	0.47	0.42	0.44	91,631	0.44
3/06/2025	0.47	0.49	0.45	0.46	115,787	0.46
3/05/2025	0.47	0.49	0.45	0.49	107,776	0.49
3/04/2025	0.42	0.47	0.40	0.45	452,446	0.45
3/03/2025	0.51	0.53	0.45	0.45	293,063	0.45
2/28/2025	0.54	0.55	0.49	0.52	341,133	0.52
2/27/2025	0.60	0.60	0.55	0.56	198,288	0.56
2/26/2025	0.58	0.59	0.56	0.58	83,544	0.58
2/25/2025	0.56	0.57	0.55	0.57	234,176	0.57
2/24/2025	0.60	0.60	0.56	0.57	256,402	0.57
2/21/2025	0.61	0.62	0.58	0.58	397,562	0.58
2/20/2025	0.62	0.62	0.58	0.61	589,467	0.61
2/19/2025	0.64	0.66	0.62	0.63	174,892	0.63
2/18/2025	0.62	0.67	0.61	0.64	273,242	0.64
2/14/2025	0.63	0.64	0.61	0.62	382,868	0.62
2/13/2025	0.65	0.67	0.61	0.63	492,329	0.63
2/12/2025	0.68	0.69	0.65	0.67	586,514	0.67
2/11/2025	0.68	0.70	0.65	0.68	408,181	0.68
2/10/2025	0.73	0.75	0.65	0.68	936,765	0.68
2/07/2025	0.74	0.79	0.71	0.72	982,376	0.72
2/06/2025	0.76	0.76	0.72	0.74	293,559	0.74
2/05/2025	0.72	0.80	0.69	0.76	935,709	0.76
2/04/2025	0.70	0.74	0.68	0.70	365,675	0.70
2/03/2025	0.68	0.69	0.65	0.67	401,234	0.67
1/31/2025	0.72	0.72	0.68	0.70	812,560	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