Aethlon Medical, Inc. - Common Stock (AEMD)

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

Date Range:

2025-02-11 - 2025-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	0.36	0.38	0.34	0.37	58,431	0.37
5/08/2025	0.37	0.38	0.34	0.37	139,970	0.37
5/07/2025	0.38	0.38	0.36	0.37	45,565	0.37
5/06/2025	0.38	0.40	0.37	0.38	73,661	0.38
5/05/2025	0.40	0.40	0.38	0.38	22,540	0.38
5/02/2025	0.38	0.40	0.37	0.40	77,860	0.40
5/01/2025	0.39	0.39	0.37	0.38	52,276	0.38
4/30/2025	0.42	0.42	0.38	0.38	150,581	0.38
4/29/2025	0.41	0.44	0.40	0.41	274,492	0.41
4/28/2025	0.40	0.42	0.38	0.40	88,460	0.40
4/25/2025	0.37	0.40	0.36	0.38	124,153	0.38
4/24/2025	0.38	0.38	0.35	0.38	62,993	0.38
4/23/2025	0.36	0.38	0.36	0.38	50,043	0.38
4/22/2025	0.33	0.36	0.33	0.36	62,249	0.36
4/21/2025	0.35	0.36	0.33	0.33	30,906	0.33
4/17/2025	0.35	0.37	0.34	0.36	46,875	0.36
4/16/2025	0.36	0.37	0.35	0.35	51,674	0.35
4/15/2025	0.36	0.36	0.35	0.35	46,522	0.35
4/14/2025	0.34	0.37	0.34	0.36	115,163	0.36
4/11/2025	0.34	0.35	0.33	0.34	33,697	0.34
4/10/2025	0.36	0.36	0.33	0.34	70,891	0.34
4/09/2025	0.34	0.35	0.31	0.35	124,992	0.35
4/08/2025	0.37	0.38	0.33	0.34	159,397	0.34
4/07/2025	0.35	0.37	0.35	0.37	127,275	0.37
4/04/2025	0.34	0.35	0.31	0.33	99,970	0.33
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