Aethlon Medical, Inc. ( AEMD) - Price History
Monthly price history for AEMD (Aethlon Medical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.02 | $2.02 |
| May 2026 | $2.21 | $2.21 |
| April 2026 | $2.23 | $2.23 |
| March 2026 | $2.19 | $2.19 |
| February 2026 | $2.01 | $2.01 |
| January 2026 | $2.50 | $2.50 |
| December 2025 | $2.77 | $2.77 |
| November 2025 | $4.44 | $4.44 |
| October 2025 | $5.26 | $5.26 |
| September 2025 | $7.49 | $0.75 |
| August 2025 | $18.70 | $1.87 |
| July 2025 | $11.90 | $1.19 |
| June 2025 | $12 | $1.20 |
| May 2025 | $29.92 | $0.37 |
| April 2025 | $30.48 | $0.38 |
| March 2025 | $28.64 | $0.36 |
| February 2025 | $41.42 | $0.52 |
| January 2025 | $55.99 | $0.70 |
| December 2024 | $68.80 | $0.86 |
| November 2024 | $32.96 | $0.41 |
| October 2024 | $31.04 | $0.39 |
| September 2024 | $37.31 | $0.47 |
| August 2024 | $30.40 | $0.38 |
| July 2024 | $27.13 | $0.34 |
| June 2024 | $39.90 | $0.50 |
| May 2024 | $34.96 | $0.44 |
| April 2024 | $110.40 | $1.38 |
| March 2024 | $134.40 | $1.68 |
| February 2024 | $137.60 | $1.72 |
| January 2024 | $145.60 | $1.82 |
| December 2023 | $175.20 | $2.19 |
| November 2023 | $152 | $1.90 |
| October 2023 | $116 | $1.45 |
| September 2023 | $180.64 | $0.23 |
| August 2023 | $220 | $0.28 |
| July 2023 | $293.20 | $0.37 |
| June 2023 | $287.92 | $0.36 |
| May 2023 | $242.96 | $0.30 |
| April 2023 | $305.44 | $0.38 |
| March 2023 | $306 | $0.38 |
| February 2023 | $389.36 | $0.49 |
| January 2023 | $464 | $0.58 |
| December 2022 | $220.32 | $0.28 |
| November 2022 | $338.40 | $0.42 |
| October 2022 | $390.40 | $0.49 |
| September 2022 | $465.60 | $0.58 |
| August 2022 | $776 | $0.97 |
| July 2022 | $800 | $1 |
| June 2022 | $896 | $1.12 |
| May 2022 | $1,072 | $1.34 |
| April 2022 | $856 | $1.07 |
| March 2022 | $1,168 | $1.46 |
| February 2022 | $1,056 | $1.32 |
| January 2022 | $1,184 | $1.48 |
| December 2021 | $1,488 | $1.86 |
| November 2021 | $1,944 | $2.43 |
| October 2021 | $2,872 | $3.59 |
| September 2021 | $3,088 | $3.86 |
| August 2021 | $2,976 | $3.72 |
| July 2021 | $3,920 | $4.90 |
| June 2021 | $3,936 | $4.92 |
| May 2021 | $1,392 | $1.74 |
| April 2021 | $1,456 | $1.82 |
| March 2021 | $1,624 | $2.03 |
| February 2021 | $1,760 | $2.20 |
| January 2021 | $1,840 | $2.30 |
| December 2020 | $1,976 | $2.47 |
| November 2020 | $1,488 | $1.86 |
| October 2020 | $1,072 | $1.34 |
| September 2020 | $1,080 | $1.35 |
| August 2020 | $1,136 | $1.42 |
| July 2020 | $1,552 | $1.94 |
| June 2020 | $1,624 | $2.03 |
| May 2020 | $1,176 | $1.47 |
| April 2020 | $1,120 | $1.40 |
| March 2020 | $1,216 | $1.52 |
| February 2020 | $2,184 | $2.73 |
| January 2020 | $3,472 | $4.34 |
| December 2019 | $770.40 | $0.96 |
| November 2019 | $2,320 | $2.90 |
| October 2019 | $3,600 | $4.50 |
| September 2019 | $2,760 | $0.23 |
| August 2019 | $3,524.30 | $0.29 |
| July 2019 | $2,640 | $0.22 |
| June 2019 | $4,380 | $0.36 |
| May 2019 | $4,300.80 | $0.36 |
| April 2019 | $9,118.80 | $0.76 |
| March 2019 | $11,400 | $0.95 |
| February 2019 | $11,760 | $0.98 |
| January 2019 | $15,960.01 | $1.33 |
| December 2018 | $19,920 | $1.66 |
| November 2018 | $15,120 | $1.26 |
| October 2018 | $12,480 | $1.04 |
| September 2018 | $14,160 | $1.18 |
| August 2018 | $11,641.20 | $0.97 |
| July 2018 | $14,760 | $1.23 |
| June 2018 | $15,360 | $1.28 |
| May 2018 | $15,000.01 | $1.25 |
| April 2018 | $16,080 | $1.34 |
| March 2018 | $14,280 | $1.19 |
| February 2018 | $18,120 | $1.51 |
| January 2018 | $18,000.01 | $1.50 |
| December 2017 | $13,560 | $1.13 |
| November 2017 | $12,360 | $1.03 |
| October 2017 | $11,782.80 | $0.98 |
| September 2017 | $18,480 | $1.54 |
| August 2017 | $16,440 | $1.37 |
| July 2017 | $24,480 | $2.04 |
| June 2017 | $25,680.02 | $2.14 |
| May 2017 | $25,200.01 | $2.10 |
| April 2017 | $26,760.01 | $2.23 |
| March 2017 | $39,188.40 | $3.27 |
| February 2017 | $45,240 | $3.77 |
| January 2017 | $51,360.04 | $4.28 |
| December 2016 | $50,400.04 | $4.20 |
| November 2016 | $56,160.01 | $4.68 |
| October 2016 | $57,120 | $4.76 |
| September 2016 | $60,240 | $5.02 |
| August 2016 | $62,040.04 | $5.17 |
| July 2016 | $74,760 | $6.23 |
| June 2016 | $68,400.01 | $5.70 |
| May 2016 | $60,960.01 | $5.08 |
| April 2016 | $58,320 | $4.86 |
| March 2016 | $64,320 | $5.36 |
| February 2016 | $57,720.01 | $4.81 |
| January 2016 | $75,480.05 | $6.29 |
| December 2015 | $81,480.01 | $6.79 |
| November 2015 | $86,880 | $7.24 |
| October 2015 | $91,680 | $7.64 |
| September 2015 | $85,920.01 | $7.16 |
| August 2015 | $91,080 | $7.59 |
| July 2015 | $119,880 | $9.99 |
| June 2015 | $78,120.02 | $6.51 |
| May 2015 | $104,160 | $8.68 |
| April 2015 | $97,800 | $8.15 |
| March 2015 | $136,200 | $0.23 |
| February 2015 | $114,000 | $0.19 |
| January 2015 | $149,940.06 | $0.25 |
| December 2014 | $160,500 | $0.27 |
| November 2014 | $310,800 | $0.52 |
| October 2014 | $130,800 | $0.22 |
| September 2014 | $72,900 | $0.12 |
| August 2014 | $75,000.06 | $0.12 |
| July 2014 | $81,000 | $0.14 |
| June 2014 | $108,600 | $0.18 |
| May 2014 | $114,000 | $0.19 |
| April 2014 | $126,000 | $0.21 |
| March 2014 | $114,600 | $0.19 |
| February 2014 | $102,000 | $0.17 |
| January 2014 | $108,600 | $0.18 |
| December 2013 | $102,000 | $0.17 |
| November 2013 | $87,000 | $0.14 |
| October 2013 | $82,800 | $0.14 |
| September 2013 | $99,000 | $0.16 |
| August 2013 | $96,000 | $0.16 |
| July 2013 | $81,000 | $0.14 |
| June 2013 | $61,200 | $0.10 |
| May 2013 | $59,340 | $0.10 |
| April 2013 | $63,000 | $0.10 |
| March 2013 | $65,940 | $0.11 |
| February 2013 | $52,800.01 | $0.09 |
| January 2013 | $47,400.01 | $0.08 |
| December 2012 | $41,040.01 | $0.07 |
| November 2012 | $37,800 | $0.06 |
| October 2012 | $45,000 | $0.08 |
| September 2012 | $58,200.02 | $0.10 |
| August 2012 | $54,000 | $0.09 |
| July 2012 | $54,000 | $0.09 |
| June 2012 | $51,000 | $0.08 |
| May 2012 | $57,000.01 | $0.10 |
| April 2012 | $63,000 | $0.10 |
| March 2012 | $60,000 | $0.10 |
| February 2012 | $72,000 | $0.12 |
| January 2012 | $31,800 | $0.05 |
| December 2011 | $32,100 | $0.05 |
| November 2011 | $37,200 | $0.06 |
| October 2011 | $45,000 | $0.08 |
| September 2011 | $34,200 | $0.06 |
| August 2011 | $44,400 | $0.07 |
| July 2011 | $53,940 | $0.09 |
| June 2011 | $55,500.01 | $0.09 |
| May 2011 | $66,000 | $0.11 |
| April 2011 | $51,240 | $0.08 |
| March 2011 | $72,600 | $0.12 |
| February 2011 | $96,000 | $0.16 |
| January 2011 | $102,000 | $0.17 |
| December 2010 | $123,000 | $0.20 |
| November 2010 | $144,000 | $0.24 |
| October 2010 | $168,000.06 | $0.28 |
| September 2010 | $156,000 | $0.26 |
| August 2010 | $150,000.12 | $0.25 |
| July 2010 | $159,000 | $0.26 |
| June 2010 | $174,000.06 | $0.29 |
| May 2010 | $192,000 | $0.32 |
| April 2010 | $198,000 | $0.33 |
| March 2010 | $228,000.06 | $0.38 |
| February 2010 | $198,000 | $0.33 |
| January 2010 | $210,000.06 | $0.35 |
| December 2009 | $180,000 | $0.30 |
| November 2009 | $219,000 | $0.36 |
| October 2009 | $282,000 | $0.47 |
| September 2009 | $166,800 | $0.28 |
| August 2009 | $144,000 | $0.24 |
| July 2009 | $168,000.06 | $0.28 |
| June 2009 | $216,000 | $0.36 |
| May 2009 | $144,000 | $0.24 |
| April 2009 | $144,000 | $0.24 |
| March 2009 | $114,000 | $0.19 |
| February 2009 | $101,400.06 | $0.17 |
| January 2009 | $138,000 | $0.23 |
| December 2008 | $132,000 | $0.22 |
| November 2008 | $138,000 | $0.23 |
| October 2008 | $192,000 | $0.32 |
| September 2008 | $228,000.06 | $0.38 |
| August 2008 | $234,000 | $0.39 |
| July 2008 | $192,000 | $0.32 |
| June 2008 | $246,000 | $0.41 |
| May 2008 | $264,000.06 | $0.44 |
| April 2008 | $330,000.06 | $0.55 |
| March 2008 | $318,000 | $0.53 |
| February 2008 | $294,000 | $0.49 |
| January 2008 | $396,000 | $0.66 |
| December 2007 | $450,000.06 | $0.75 |
| November 2007 | $432,000 | $0.72 |
| October 2007 | $342,000.06 | $0.57 |
| September 2007 | $372,000 | $0.62 |
| August 2007 | $402,000 | $0.67 |
| July 2007 | $468,000 | $0.78 |
| June 2007 | $402,600.12 | $0.67 |
| May 2007 | $420,000.06 | $0.70 |
| April 2007 | $354,000 | $0.59 |
| March 2007 | $444,000.06 | $0.74 |
| February 2007 | $339,000 | $0.56 |
| January 2007 | $168,000.06 | $0.28 |
| December 2006 | $162,000 | $0.27 |
| November 2006 | $156,000 | $0.26 |
| October 2006 | $156,000 | $0.26 |
| September 2006 | $150,000.12 | $0.25 |
| August 2006 | $186,000 | $0.31 |
| July 2006 | $180,000 | $0.30 |
| June 2006 | $192,000 | $0.32 |
| May 2006 | $216,000 | $0.36 |
| April 2006 | $324,000.06 | $0.54 |
| March 2006 | $486,000.06 | $0.81 |
| February 2006 | $282,000 | $0.47 |
| January 2006 | $168,000.06 | $0.28 |
| December 2005 | $198,000 | $0.33 |
| November 2005 | $180,600 | $0.30 |
| October 2005 | $216,000 | $0.36 |
| September 2005 | $132,000 | $0.22 |
| August 2005 | $138,000 | $0.23 |
| July 2005 | $138,000 | $0.23 |
| June 2005 | $144,000 | $0.24 |
| May 2005 | $159,000 | $0.26 |
| April 2005 | $147,000 | $0.24 |
| March 2005 | $198,000 | $0.33 |
| February 2005 | $234,000 | $0.39 |
| January 2005 | $210,000.06 | $0.35 |
| December 2004 | $300,000.24 | $0.50 |
| November 2004 | $318,000 | $0.53 |
| October 2004 | $318,000 | $0.53 |
| September 2004 | $384,000 | $0.64 |
| August 2004 | $300,000.24 | $0.50 |
| July 2004 | $360,000 | $0.60 |
| June 2004 | $438,000 | $0.73 |
| May 2004 | $582,000.06 | $0.97 |
| April 2004 | $570,000.06 | $0.95 |
| March 2004 | $810,000 | $1.35 |
| February 2004 | $246,000 | $0.41 |
| January 2004 | $330,000.06 | $0.55 |
| December 2003 | $270,000 | $0.45 |
| November 2003 | $240,000 | $0.40 |
| October 2003 | $282,000 | $0.47 |
| September 2003 | $312,000 | $0.52 |
| August 2003 | $240,000 | $0.40 |
| July 2003 | $240,000 | $0.40 |
| June 2003 | $240,000 | $0.40 |
| May 2003 | $330,000.06 | $0.55 |
| April 2003 | $300,000.24 | $0.50 |
| March 2003 | $300,000.24 | $0.50 |
| February 2003 | $306,000.06 | $0.51 |
| January 2003 | $294,000 | $0.49 |
| December 2002 | $306,000.06 | $0.51 |
| November 2002 | $300,000.24 | $0.50 |
| October 2002 | $390,000 | $0.65 |
| September 2002 | $510,000 | $0.85 |
| August 2002 | $630,000 | $1.05 |
| July 2002 | $630,000 | $1.05 |
| June 2002 | $480,000 | $0.80 |
| May 2002 | $630,000 | $1.05 |
| April 2002 | $930,000 | $1.55 |
| March 2002 | $1,000,000 | $1.95 |
| February 2002 | $1,000,000 | $1.70 |
| January 2002 | $1,000,000 | $1.80 |
| December 2001 | $1,000,000 | $2 |
| November 2001 | $1,000,000 | $3.05 |
| October 2001 | $1,000,000 | $3.50 |
| September 2001 | $1,000,000 | $3.10 |
| August 2001 | $1,000,000 | $3 |
| July 2001 | $1,000,000 | $2.50 |
| June 2001 | $1,000,000 | $3.25 |
| May 2001 | $1,000,000 | $2.70 |
| April 2001 | $1,000,000 | $3 |
| March 2001 | $1,000,000 | $2.50 |
| February 2001 | $1,000,000 | $2.25 |
| January 2001 | $1,000,000 | $3 |
| December 2000 | $1,000,000 | $2.56 |
| November 2000 | $1,000,000 | $3.75 |
| October 2000 | $1,000,000 | $3.50 |
| September 2000 | $1,000,000 | $5 |
| August 2000 | $1,000,000 | $6.38 |
| July 2000 | $1,000,000 | $6 |
| June 2000 | $1,000,000 | $4.06 |
| May 2000 | $1,000,000 | $7 |
| April 2000 | $1,000,000 | $9 |
| March 2000 | $1,000,000 | $9 |
| February 2000 | $1,000,000 | $8 |
| January 2000 | $1,000,000 | $9 |
| December 1999 | $1,000,000 | $8 |
| November 1999 | $1,000,000 | $7 |
| October 1999 | $1,000,000 | $7 |
| September 1999 | $1,000,000 | $8.75 |
| August 1999 | $1,000,000 | $7 |
| July 1999 | $5,812.50 | $5,812.50 |
| June 1999 | $1,000,000 | $7.75 |
| May 1999 | $1,000,000 | $8 |
| April 1999 | $6,375 | $6,375 |
| March 1999 | $1,000,000 | $8.50 |
| February 1999 | $1,000,000 | $8 |
| January 1999 | $1,000,000 | $8 |
| December 1998 | $1,000,000 | $8 |
| November 1998 | $1,000,000 | $8 |
AEMD
Price: $2.02
52 week price:
Earnings Per Share: -10.61 USD
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 570300
Ebitda: -1.2 millionMarket Capitalization: 4.8 million