Aethlon Medical, Inc. - Common Stock (AEMD)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	1.24	1.28	1.21	1.24	68,857	1.24
7/02/2025	1.19	1.27	1.11	1.24	142,579	1.24
7/01/2025	1.20	1.22	1.16	1.18	99,380	1.18
6/30/2025	1.25	1.26	1.10	1.20	246,103	1.20
6/27/2025	1.47	1.47	1.20	1.25	1,025,121	1.25
6/26/2025	1.58	1.94	1.56	1.94	2,674,440	1.94
6/25/2025	1.64	1.68	1.52	1.57	74,445	1.57
6/24/2025	1.45	1.66	1.41	1.62	179,755	1.62
6/23/2025	1.58	1.58	1.40	1.40	131,812	1.40
6/20/2025	1.70	1.71	1.57	1.58	110,886	1.58
6/18/2025	1.75	1.83	1.66	1.74	134,794	1.74
6/17/2025	1.80	1.87	1.72	1.77	82,509	1.77
6/16/2025	1.85	1.91	1.67	1.80	68,548	1.80
6/13/2025	1.92	2.00	1.75	1.76	67,450	1.76
6/12/2025	2.01	2.09	1.94	1.97	40,840	1.97
6/11/2025	1.99	2.18	1.97	2.02	83,092	2.02
6/10/2025	2.25	2.37	1.92	1.99	125,288	1.99
6/09/2025	2.62	2.88	2.16	2.30	321,947	2.30
6/06/2025	0.33	0.34	0.31	0.33	356,918	2.64
6/05/2025	0.35	0.37	0.33	0.34	419,556	2.70
6/04/2025	0.35	0.37	0.35	0.37	99,061	2.92
6/03/2025	0.35	0.36	0.34	0.35	46,043	2.80
6/02/2025	0.38	0.38	0.34	0.36	105,633	2.88
5/30/2025	0.36	0.38	0.36	0.37	52,496	2.99
5/29/2025	0.36	0.40	0.36	0.37	99,160	2.99
5/28/2025	0.37	0.38	0.36	0.37	34,454	2.96
5/27/2025	0.39	0.40	0.36	0.38	367,146	3.04
5/23/2025	0.39	0.40	0.38	0.40	159,977	3.18
5/22/2025	0.39	0.43	0.38	0.40	102,215	3.19
5/21/2025	0.41	0.41	0.39	0.39	67,981	3.14
5/20/2025	0.40	0.41	0.40	0.41	47,834	3.28
5/19/2025	0.41	0.42	0.39	0.41	70,897	3.32
5/16/2025	0.40	0.42	0.38	0.40	152,062	3.22
5/15/2025	0.39	0.42	0.39	0.40	92,976	3.20
5/14/2025	0.43	0.44	0.40	0.40	258,097	3.24
5/13/2025	0.42	0.43	0.39	0.41	243,253	3.31
5/12/2025	0.37	0.44	0.35	0.41	1,138,573	3.28
5/09/2025	0.36	0.38	0.34	0.37	58,431	2.93
5/08/2025	0.37	0.38	0.34	0.37	139,970	2.95
5/07/2025	0.38	0.38	0.36	0.37	45,565	3.00
5/06/2025	0.38	0.40	0.37	0.38	73,661	3.06
5/05/2025	0.40	0.40	0.38	0.38	22,540	3.05
5/02/2025	0.38	0.40	0.37	0.40	77,860	3.20
5/01/2025	0.39	0.39	0.37	0.38	52,276	3.03
4/30/2025	0.42	0.42	0.38	0.38	150,581	3.05
4/29/2025	0.41	0.44	0.40	0.41	274,492	3.26
4/28/2025	0.40	0.42	0.38	0.40	88,460	3.18
4/25/2025	0.37	0.40	0.36	0.38	124,153	3.05
4/24/2025	0.38	0.38	0.35	0.38	62,993	3.00
4/23/2025	0.36	0.38	0.36	0.38	50,043	3.04
4/22/2025	0.33	0.36	0.33	0.36	62,249	2.86
4/21/2025	0.35	0.36	0.33	0.33	30,906	2.63
4/17/2025	0.35	0.37	0.34	0.36	46,875	2.87
4/16/2025	0.36	0.37	0.35	0.35	51,674	2.81
4/15/2025	0.36	0.36	0.35	0.35	46,522	2.81
4/14/2025	0.34	0.37	0.34	0.36	115,163	2.90
4/11/2025	0.34	0.35	0.33	0.34	33,697	2.75
4/10/2025	0.36	0.36	0.33	0.34	70,891	2.72
4/09/2025	0.34	0.35	0.31	0.35	124,992	2.82
4/08/2025	0.37	0.38	0.33	0.34	159,397	2.73
4/07/2025	0.35	0.37	0.35	0.37	127,275	2.96
4/04/2025	0.34	0.35	0.31	0.33	99,970	2.65