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
20th May 2026 (Wed) 2.03 2.09 2.03 2.07 3,330
19th May 2026 (Tue) 2.07 2.08 2.00 2.05 5,024
18th May 2026 (Mon) 2.12 2.225 1.99 2.04 57,221
15th May 2026 (Fri) 2.15 2.15 2.11 2.10 3,430
14th May 2026 (Thu) 2.14 2.15 2.14 2.14 983
13th May 2026 (Wed) 2.18 2.19 2.18 2.14 1,946
12th May 2026 (Tue) 2.28 2.29 2.205 2.19 2,674
11th May 2026 (Mon) 2.30 2.30 2.19 2.19 11,622
8th May 2026 (Fri) 2.46 2.46 2.26 2.25 9,639
7th May 2026 (Thu) 2.45 2.48 2.27 2.30 2,051
6th May 2026 (Wed) 2.42 2.42 2.42 2.38 134
5th May 2026 (Tue) 2.40 2.40 2.40 2.36 311
4th May 2026 (Mon) 2.39 2.39 2.39 2.40 1,045
1st May 2026 (Fri) 2.27 2.30 2.27 2.30 80
30th Apr 2026 (Thu) 2.27 2.27 2.17 2.23 1,297
29th Apr 2026 (Wed) 2.18 2.18 2.13 2.13 0
28th Apr 2026 (Tue) 2.18 2.18 2.18 2.15 199
27th Apr 2026 (Mon) 2.17 2.17 2.17 2.17 125
24th Apr 2026 (Fri) 2.19 2.24 2.19 2.20 807
23rd Apr 2026 (Thu) 2.27 2.27 2.27 2.25 101
22nd Apr 2026 (Wed) 2.27 2.27 2.27 2.29 108
21st Apr 2026 (Tue) 2.42 2.44 2.34 2.35 148
20th Apr 2026 (Mon) 2.335 2.45 2.29 2.39 893
17th Apr 2026 (Fri) 2.40 2.40 2.33 2.34 664
16th Apr 2026 (Thu) 2.38 2.38 2.38 2.32 84
15th Apr 2026 (Wed) 2.21 2.32 2.21 2.32 555
14th Apr 2026 (Tue) 2.28 2.38 2.28 2.31 5,769
13th Apr 2026 (Mon) 2.19 2.20 2.19 2.20 70
10th Apr 2026 (Fri) 2.19 2.23 2.19 2.17 245
9th Apr 2026 (Thu) 2.18 2.21 2.18 2.22 491
8th Apr 2026 (Wed) 2.16 2.23 2.16 2.23 539
7th Apr 2026 (Tue) 2.08 2.08 2.08 2.09 144
6th Apr 2026 (Mon) 2.17 2.17 2.13 2.13 981
3rd Apr 2026 (Fri) 2.01 2.15 2.00 2.12 643
2nd Apr 2026 (Thu) 2.01 2.15 2.00 2.12 643
1st Apr 2026 (Wed) 2.17 2.17 2.16 2.15 16
31st Mar 2026 (Tue) 2.11 2.21 2.10 2.19 1,657
30th Mar 2026 (Mon) 2.19 2.19 2.105 2.11 493
27th Mar 2026 (Fri) 2.17 2.17 2.14 2.15 370
26th Mar 2026 (Thu) 2.37 2.40 2.36 2.27 644
25th Mar 2026 (Wed) 2.34 2.39 2.34 2.32 2,117
24th Mar 2026 (Tue) 2.235 2.24 2.16 2.16 5,544
23rd Mar 2026 (Mon) 2.18 2.32 2.17 2.30 1,555
FTSE 100 Latest
Value10,443.47
Change11.13