Aethlon Medical, Inc. ( AEMD) - Price History
Monthly price history for AEMD (Aethlon Medical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $6.01 | $6.01 |
| September 2026 | $6.52 | $6.52 |
| August 2026 | $2.06 | $2.06 |
| July 2026 | $3.31 | $0.66 |
| June 2026 | $4.12 | $0.82 |
| May 2026 | $11.05 | $2.21 |
| April 2026 | $11.15 | $2.23 |
| March 2026 | $10.95 | $2.19 |
| February 2026 | $10.05 | $2.01 |
| January 2026 | $12.50 | $2.50 |
| December 2025 | $13.85 | $2.77 |
| November 2025 | $22.20 | $4.44 |
| October 2025 | $26.30 | $5.26 |
| September 2025 | $37.44 | $0.75 |
| August 2025 | $93.50 | $1.87 |
| July 2025 | $59.50 | $1.19 |
| June 2025 | $60 | $1.20 |
| May 2025 | $149.60 | $0.37 |
| April 2025 | $152.40 | $0.38 |
| March 2025 | $143.20 | $0.36 |
| February 2025 | $207.08 | $0.52 |
| January 2025 | $279.96 | $0.70 |
| December 2024 | $344 | $0.86 |
| November 2024 | $164.80 | $0.41 |
| October 2024 | $155.20 | $0.39 |
| September 2024 | $186.56 | $0.47 |
| August 2024 | $152 | $0.38 |
| July 2024 | $135.64 | $0.34 |
| June 2024 | $199.48 | $0.50 |
| May 2024 | $174.80 | $0.44 |
| April 2024 | $552 | $1.38 |
| March 2024 | $672 | $1.68 |
| February 2024 | $688 | $1.72 |
| January 2024 | $728 | $1.82 |
| December 2023 | $876 | $2.19 |
| November 2023 | $760 | $1.90 |
| October 2023 | $580 | $1.45 |
| September 2023 | $903.20 | $0.23 |
| August 2023 | $1,100 | $0.28 |
| July 2023 | $1,466 | $0.37 |
| June 2023 | $1,439.60 | $0.36 |
| May 2023 | $1,214.80 | $0.30 |
| April 2023 | $1,527.20 | $0.38 |
| March 2023 | $1,530 | $0.38 |
| February 2023 | $1,946.80 | $0.49 |
| January 2023 | $2,320 | $0.58 |
| December 2022 | $1,101.60 | $0.28 |
| November 2022 | $1,692 | $0.42 |
| October 2022 | $1,952 | $0.49 |
| September 2022 | $2,328 | $0.58 |
| August 2022 | $3,880 | $0.97 |
| July 2022 | $4,000 | $1 |
| June 2022 | $4,480 | $1.12 |
| May 2022 | $5,360 | $1.34 |
| April 2022 | $4,280 | $1.07 |
| March 2022 | $5,840 | $1.46 |
| February 2022 | $5,280 | $1.32 |
| January 2022 | $5,920 | $1.48 |
| December 2021 | $7,440 | $1.86 |
| November 2021 | $9,720 | $2.43 |
| October 2021 | $14,360 | $3.59 |
| September 2021 | $15,440 | $3.86 |
| August 2021 | $14,880 | $3.72 |
| July 2021 | $19,600 | $4.90 |
| June 2021 | $19,680 | $4.92 |
| May 2021 | $6,960 | $1.74 |
| April 2021 | $7,280 | $1.82 |
| March 2021 | $8,120 | $2.03 |
| February 2021 | $8,800 | $2.20 |
| January 2021 | $9,200 | $2.30 |
| December 2020 | $9,880 | $2.47 |
| November 2020 | $7,440 | $1.86 |
| October 2020 | $5,360 | $1.34 |
| September 2020 | $5,400 | $1.35 |
| August 2020 | $5,680 | $1.42 |
| July 2020 | $7,760 | $1.94 |
| June 2020 | $8,120 | $2.03 |
| May 2020 | $5,880 | $1.47 |
| April 2020 | $5,600 | $1.40 |
| March 2020 | $6,080 | $1.52 |
| February 2020 | $10,920 | $2.73 |
| January 2020 | $17,360 | $4.34 |
| December 2019 | $3,852 | $0.96 |
| November 2019 | $11,600 | $2.90 |
| October 2019 | $18,000 | $4.50 |
| September 2019 | $13,800.01 | $0.23 |
| August 2019 | $17,621.53 | $0.29 |
| July 2019 | $13,200 | $0.22 |
| June 2019 | $21,900.01 | $0.36 |
| May 2019 | $21,504.01 | $0.36 |
| April 2019 | $45,594 | $0.76 |
| March 2019 | $57,000.01 | $0.95 |
| February 2019 | $58,800.01 | $0.98 |
| January 2019 | $79,800.06 | $1.33 |
| December 2018 | $99,600.06 | $1.66 |
| November 2018 | $75,600 | $1.26 |
| October 2018 | $62,400 | $1.04 |
| September 2018 | $70,800 | $1.18 |
| August 2018 | $58,206.01 | $0.97 |
| July 2018 | $73,800.06 | $1.23 |
| June 2018 | $76,800 | $1.28 |
| May 2018 | $75,000.06 | $1.25 |
| April 2018 | $80,400 | $1.34 |
| March 2018 | $71,400 | $1.19 |
| February 2018 | $90,600.12 | $1.51 |
| January 2018 | $90,000.06 | $1.50 |
| December 2017 | $67,800 | $1.13 |
| November 2017 | $61,800 | $1.03 |
| October 2017 | $58,913.99 | $0.98 |
| September 2017 | $92,400 | $1.54 |
| August 2017 | $82,200 | $1.37 |
| July 2017 | $122,400 | $2.04 |
| June 2017 | $128,400.12 | $2.14 |
| May 2017 | $126,000.06 | $2.10 |
| April 2017 | $133,800.06 | $2.23 |
| March 2017 | $195,942.06 | $3.27 |
| February 2017 | $226,200 | $3.77 |
| January 2017 | $256,800.18 | $4.28 |
| December 2016 | $252,000.12 | $4.20 |
| November 2016 | $280,800.06 | $4.68 |
| October 2016 | $285,600 | $4.76 |
| September 2016 | $301,200 | $5.02 |
| August 2016 | $310,200.18 | $5.17 |
| July 2016 | $373,800.06 | $6.23 |
| June 2016 | $342,000.06 | $5.70 |
| May 2016 | $304,800.06 | $5.08 |
| April 2016 | $291,600 | $4.86 |
| March 2016 | $321,600 | $5.36 |
| February 2016 | $288,600.06 | $4.81 |
| January 2016 | $377,400.36 | $6.29 |
| December 2015 | $407,400.30 | $6.79 |
| November 2015 | $434,400.06 | $7.24 |
| October 2015 | $458,400.06 | $7.64 |
| September 2015 | $429,600.06 | $7.16 |
| August 2015 | $455,400.06 | $7.59 |
| July 2015 | $599,400 | $9.99 |
| June 2015 | $390,600.36 | $6.51 |
| May 2015 | $520,800.06 | $8.68 |
| April 2015 | $489,000.30 | $8.15 |
| March 2015 | $681,000 | $0.23 |
| February 2015 | $570,000 | $0.19 |
| January 2015 | $749,700.30 | $0.25 |
| December 2014 | $802,500 | $0.27 |
| November 2014 | $1,000,000 | $0.52 |
| October 2014 | $654,000 | $0.22 |
| September 2014 | $364,500 | $0.12 |
| August 2014 | $375,000.30 | $0.12 |
| July 2014 | $405,000.30 | $0.14 |
| June 2014 | $543,000 | $0.18 |
| May 2014 | $570,000 | $0.19 |
| April 2014 | $630,000 | $0.21 |
| March 2014 | $573,000 | $0.19 |
| February 2014 | $510,000 | $0.17 |
| January 2014 | $543,000 | $0.18 |
| December 2013 | $510,000 | $0.17 |
| November 2013 | $435,000 | $0.14 |
| October 2013 | $414,000 | $0.14 |
| September 2013 | $495,000 | $0.16 |
| August 2013 | $480,000 | $0.16 |
| July 2013 | $405,000.30 | $0.14 |
| June 2013 | $306,000 | $0.10 |
| May 2013 | $296,700.03 | $0.10 |
| April 2013 | $315,000 | $0.10 |
| March 2013 | $329,700 | $0.11 |
| February 2013 | $264,000.03 | $0.09 |
| January 2013 | $237,000.03 | $0.08 |
| December 2012 | $205,200.03 | $0.07 |
| November 2012 | $189,000 | $0.06 |
| October 2012 | $225,000.03 | $0.08 |
| September 2012 | $291,000.12 | $0.10 |
| August 2012 | $270,000 | $0.09 |
| July 2012 | $270,000 | $0.09 |
| June 2012 | $255,000 | $0.08 |
| May 2012 | $285,000.03 | $0.10 |
| April 2012 | $315,000 | $0.10 |
| March 2012 | $300,000 | $0.10 |
| February 2012 | $360,000 | $0.12 |
| January 2012 | $159,000 | $0.05 |
| December 2011 | $160,500 | $0.05 |
| November 2011 | $186,000 | $0.06 |
| October 2011 | $225,000.03 | $0.08 |
| September 2011 | $171,000 | $0.06 |
| August 2011 | $222,000.15 | $0.07 |
| July 2011 | $269,700 | $0.09 |
| June 2011 | $277,500.03 | $0.09 |
| May 2011 | $330,000 | $0.11 |
| April 2011 | $256,200 | $0.08 |
| March 2011 | $363,000 | $0.12 |
| February 2011 | $480,000 | $0.16 |
| January 2011 | $510,000 | $0.17 |
| December 2010 | $615,000 | $0.20 |
| November 2010 | $720,000 | $0.24 |
| October 2010 | $840,000 | $0.28 |
| September 2010 | $780,000.60 | $0.26 |
| August 2010 | $750,000.60 | $0.25 |
| July 2010 | $795,000 | $0.26 |
| June 2010 | $870,000 | $0.29 |
| May 2010 | $960,000 | $0.32 |
| April 2010 | $990,000 | $0.33 |
| March 2010 | $1,000,000 | $0.38 |
| February 2010 | $990,000 | $0.33 |
| January 2010 | $1,000,000 | $0.35 |
| December 2009 | $900,000 | $0.30 |
| November 2009 | $1,000,000 | $0.36 |
| October 2009 | $1,000,000 | $0.47 |
| September 2009 | $834,000 | $0.28 |
| August 2009 | $720,000 | $0.24 |
| July 2009 | $840,000 | $0.28 |
| June 2009 | $1,000,000 | $0.36 |
| May 2009 | $720,000 | $0.24 |
| April 2009 | $720,000 | $0.24 |
| March 2009 | $570,000 | $0.19 |
| February 2009 | $507,000.30 | $0.17 |
| January 2009 | $690,000 | $0.23 |
| December 2008 | $660,000 | $0.22 |
| November 2008 | $690,000 | $0.23 |
| October 2008 | $960,000 | $0.32 |
| September 2008 | $1,000,000 | $0.38 |
| August 2008 | $1,000,000 | $0.39 |
| July 2008 | $960,000 | $0.32 |
| June 2008 | $1,000,000 | $0.41 |
| May 2008 | $1,000,000 | $0.44 |
| April 2008 | $1,000,000 | $0.55 |
| March 2008 | $1,000,000 | $0.53 |
| February 2008 | $1,000,000 | $0.49 |
| January 2008 | $1,000,000 | $0.66 |
| December 2007 | $1,000,000 | $0.75 |
| November 2007 | $1,000,000 | $0.72 |
| October 2007 | $1,000,000 | $0.57 |
| September 2007 | $1,000,000 | $0.62 |
| August 2007 | $1,000,000 | $0.67 |
| July 2007 | $1,000,000 | $0.78 |
| June 2007 | $1,000,000 | $0.67 |
| May 2007 | $1,000,000 | $0.70 |
| April 2007 | $1,000,000 | $0.59 |
| March 2007 | $1,000,000 | $0.74 |
| February 2007 | $1,000,000 | $0.56 |
| January 2007 | $840,000 | $0.28 |
| December 2006 | $810,000.60 | $0.27 |
| November 2006 | $780,000.60 | $0.26 |
| October 2006 | $780,000.60 | $0.26 |
| September 2006 | $750,000.60 | $0.25 |
| August 2006 | $930,000 | $0.31 |
| July 2006 | $900,000 | $0.30 |
| June 2006 | $960,000 | $0.32 |
| May 2006 | $1,000,000 | $0.36 |
| April 2006 | $1,000,000 | $0.54 |
| March 2006 | $1,000,000 | $0.81 |
| February 2006 | $1,000,000 | $0.47 |
| January 2006 | $840,000 | $0.28 |
| December 2005 | $990,000 | $0.33 |
| November 2005 | $903,000 | $0.30 |
| October 2005 | $1,000,000 | $0.36 |
| September 2005 | $660,000 | $0.22 |
| August 2005 | $690,000 | $0.23 |
| July 2005 | $690,000 | $0.23 |
| June 2005 | $720,000 | $0.24 |
| May 2005 | $795,000 | $0.26 |
| April 2005 | $735,000 | $0.24 |
| March 2005 | $990,000 | $0.33 |
| February 2005 | $1,000,000 | $0.39 |
| January 2005 | $1,000,000 | $0.35 |
| December 2004 | $1,000,000 | $0.50 |
| November 2004 | $1,000,000 | $0.53 |
| October 2004 | $1,000,000 | $0.53 |
| September 2004 | $1,000,000 | $0.64 |
| August 2004 | $1,000,000 | $0.50 |
| July 2004 | $1,000,000 | $0.60 |
| June 2004 | $1,000,000 | $0.73 |
| May 2004 | $1,000,000 | $0.97 |
| April 2004 | $1,000,000 | $0.95 |
| March 2004 | $1,000,000 | $1.35 |
| February 2004 | $1,000,000 | $0.41 |
| January 2004 | $1,000,000 | $0.55 |
| December 2003 | $1,000,000 | $0.45 |
| November 2003 | $1,000,000 | $0.40 |
| October 2003 | $1,000,000 | $0.47 |
| September 2003 | $1,000,000 | $0.52 |
| August 2003 | $1,000,000 | $0.40 |
| July 2003 | $1,000,000 | $0.40 |
| June 2003 | $1,000,000 | $0.40 |
| May 2003 | $1,000,000 | $0.55 |
| April 2003 | $1,000,000 | $0.50 |
| March 2003 | $1,000,000 | $0.50 |
| February 2003 | $1,000,000 | $0.51 |
| January 2003 | $1,000,000 | $0.49 |
| December 2002 | $1,000,000 | $0.51 |
| November 2002 | $1,000,000 | $0.50 |
| October 2002 | $1,000,000 | $0.65 |
| September 2002 | $1,000,000 | $0.85 |
| August 2002 | $1,000,000 | $1.05 |
| July 2002 | $1,000,000 | $1.05 |
| June 2002 | $1,000,000 | $0.80 |
| May 2002 | $1,000,000 | $1.05 |
| April 2002 | $1,000,000 | $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: $6.01
52 week price:
Earnings Per Share: -14.65 USD
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 570300
Ebitda: -1.2 millionMarket Capitalization: 3.2 million