Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aethlon Medical (AEMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.20 2.28 2.16 2.23 2,666
5th Feb 2026 (Thu) 2.22 2.22 2.13 2.14 1,487
4th Feb 2026 (Wed) 2.38 2.38 2.25 2.24 3,260
3rd Feb 2026 (Tue) 2.41 2.47 2.31 2.33 4,048
2nd Feb 2026 (Mon) 2.51 2.51 2.375 2.40 2,083
30th Jan 2026 (Fri) 2.51 2.54 2.50 2.50 11
29th Jan 2026 (Thu) 2.69 2.69 2.52 2.55 5,895
28th Jan 2026 (Wed) 2.77 2.77 2.66 2.80 1,280
27th Jan 2026 (Tue) 2.98 2.98 2.76 2.80 2,104
26th Jan 2026 (Mon) 3.185 3.185 2.79 3.01 5,090
23rd Jan 2026 (Fri) 3.15 3.28 3.10 3.28 69,785
22nd Jan 2026 (Thu) 2.90 3.14 2.90 3.05 2,629
21st Jan 2026 (Wed) 2.65 2.80 2.65 2.76 1,075
20th Jan 2026 (Tue) 2.79 2.87 2.725 2.70 3,107
19th Jan 2026 (Mon) 2.74 3.13 2.74 2.92 11,087
16th Jan 2026 (Fri) 2.74 3.13 2.74 2.92 11,087
15th Jan 2026 (Thu) 2.63 2.92 2.62 2.706 3,530
14th Jan 2026 (Wed) 2.65 2.65 2.62 2.615 521
13th Jan 2026 (Tue) 2.45 2.78 2.45 2.38 13,344
12th Jan 2026 (Mon) 2.39 2.45 2.23 2.38 4,453
9th Jan 2026 (Fri) 2.52 2.54 2.35 2.38 4,121
8th Jan 2026 (Thu) 2.73 2.73 2.42 2.46 4,775
7th Jan 2026 (Wed) 2.74 2.825 2.61 2.73 3,265
6th Jan 2026 (Tue) 2.75 3.00 2.72 2.84 4,318
5th Jan 2026 (Mon) 2.855 2.855 2.76 2.75 381
2nd Jan 2026 (Fri) 2.82 2.82 2.81 2.82 1,645
1st Jan 2026 (Thu) 2.55 2.81 2.55 2.77 11,843
31st Dec 2025 (Wed) 2.55 2.81 2.55 2.77 11,843
30th Dec 2025 (Tue) 2.47 2.70 2.47 2.69 2,389
29th Dec 2025 (Mon) 2.51 2.52 2.48 2.48 1,822
26th Dec 2025 (Fri) 2.54 2.60 2.51 2.56 3,297
25th Dec 2025 (Thu) 2.65 2.65 2.50 2.49 2,092
24th Dec 2025 (Wed) 2.65 2.65 2.50 2.49 2,092
23rd Dec 2025 (Tue) 2.88 2.88 2.77 2.66 3,701
22nd Dec 2025 (Mon) 2.91 2.93 2.89 2.88 1,313
19th Dec 2025 (Fri) 2.90 2.90 2.85 2.86 585
18th Dec 2025 (Thu) 3.00 3.00 2.86 2.83 4,393
17th Dec 2025 (Wed) 2.93 2.97 2.86 2.85 4,018
16th Dec 2025 (Tue) 3.00 3.00 2.93 2.94 2,038
15th Dec 2025 (Mon) 3.30 3.315 3.14 3.05 1,968
12th Dec 2025 (Fri) 3.38 3.38 3.35 3.40 709
11th Dec 2025 (Thu) 3.65 3.65 3.40 3.40 3,549
10th Dec 2025 (Wed) 3.54 3.75 3.53 3.72 6,248
9th Dec 2025 (Tue) 3.80 3.80 3.25 3.49 15,761
8th Dec 2025 (Mon) 3.84 4.07 3.81 3.94 19,267
FTSE 100 Latest
Value10,369.75
Change60.53