Aethlon Medical Inc

AEMD
🏛️ usa →
0.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 0.74 0.77 0.72 0.74 0.3M
2025-09-29 0.77 0.78 0.74 0.77 0.3M
2025-09-26 0.75 0.77 0.73 0.75 0.2M
2025-09-25 0.75 0.77 0.73 0.77 0.2M
2025-09-24 0.76 0.79 0.76 0.78 0.1M
2025-09-23 0.75 0.81 0.75 0.78 0.2M
2025-09-22 0.72 0.79 0.71 0.78 0.3M
2025-09-19 0.77 0.80 0.73 0.73 0.4M
2025-09-18 0.76 0.79 0.75 0.78 0.5M
2025-09-17 0.77 0.77 0.73 0.75 0.3M
2025-09-16 0.76 0.76 0.73 0.76 0.2M
2025-09-15 0.75 0.77 0.70 0.73 0.6M
2025-09-12 0.80 0.80 0.74 0.77 0.9M
2025-09-11 0.63 0.82 0.63 0.79 4.0M
2025-09-10 0.63 0.66 0.63 0.65 0.5M
2025-09-09 0.67 0.69 0.63 0.65 1.1M
2025-09-08 0.72 0.72 0.60 0.67 1.4M
2025-09-05 0.72 0.75 0.71 0.72 1.0M
2025-09-04 0.80 0.80 0.69 0.73 6.3M
2025-09-03 1.38 1.58 1.34 1.35 1.2M
2025-09-02 1.87 1.95 1.59 1.64 0.5M
2025-08-29 1.97 2.10 1.86 1.87 0.5M
2025-08-28 1.60 2.08 1.60 2.04 1.7M
2025-08-27 1.53 1.65 1.49 1.59 0.6M
2025-08-26 1.44 1.69 1.40 1.55 1.5M
2025-08-25 1.66 1.74 1.35 1.40 1.8M
2025-08-22 1.92 2.00 1.51 1.59 3.8M
2025-08-21 1.64 2.74 1.56 2.19 146.4M
2025-08-20 1.11 1.14 1.09 1.11 5.6M
2025-08-19 1.14 1.16 1.11 1.13 0.0M
2025-08-18 1.15 1.18 1.11 1.17 0.0M
2025-08-15 1.16 1.18 1.11 1.14 0.0M
2025-08-14 1.25 1.25 1.09 1.17 0.3M
2025-08-13 1.27 1.27 1.20 1.23 0.2M
2025-08-12 1.23 1.27 1.17 1.26 0.1M
2025-08-11 1.28 1.28 1.19 1.24 0.1M
2025-08-08 1.34 1.34 1.23 1.23 0.2M
2025-08-07 1.19 1.41 1.18 1.34 0.9M
2025-08-06 1.16 1.19 1.16 1.18 0.0M
2025-08-05 1.22 1.22 1.19 1.20 0.0M
2025-08-04 1.16 1.21 1.16 1.21 0.0M
2025-08-01 1.17 1.18 1.11 1.16 0.1M
2025-07-31 1.20 1.21 1.18 1.19 0.0M
2025-07-30 1.20 1.23 1.18 1.19 0.0M
2025-07-29 1.29 1.34 1.18 1.20 0.1M
2025-07-28 1.29 1.31 1.26 1.28 0.1M
2025-07-25 1.35 1.36 1.31 1.33 0.0M
2025-07-24 1.39 1.39 1.35 1.35 0.1M
2025-07-23 1.35 1.40 1.33 1.40 0.1M
2025-07-22 1.33 1.39 1.30 1.34 0.1M
2025-07-21 1.30 1.36 1.29 1.35 0.1M
2025-07-18 1.26 1.35 1.23 1.29 0.1M
2025-07-17 1.22 1.33 1.22 1.27 0.2M
2025-07-16 1.20 1.25 1.18 1.23 0.2M
2025-07-15 1.14 1.21 1.10 1.20 1.0M
2025-07-14 1.18 1.18 1.11 1.15 0.2M
2025-07-11 1.18 1.22 1.15 1.18 0.1M
2025-07-10 1.28 1.28 1.18 1.23 0.9M
2025-07-09 1.19 1.58 1.16 1.45 5.5M
2025-07-08 1.17 1.23 1.13 1.19 0.1M
2025-07-07 1.24 1.24 1.14 1.17 0.1M
2025-07-03 1.24 1.28 1.21 1.24 0.1M
2025-07-02 1.19 1.27 1.11 1.24 0.1M
2025-07-01 1.20 1.22 1.16 1.18 0.1M
2025-06-30 1.25 1.26 1.10 1.20 0.2M
2025-06-27 1.47 1.47 1.20 1.25 1.0M
2025-06-26 1.58 1.94 1.56 1.94 2.7M
2025-06-25 1.64 1.68 1.52 1.57 0.1M
2025-06-24 1.45 1.66 1.41 1.62 0.2M
2025-06-23 1.58 1.58 1.40 1.40 0.1M
2025-06-20 1.70 1.71 1.57 1.58 0.1M
2025-06-18 1.75 1.84 1.66 1.74 0.1M
2025-06-17 1.80 1.87 1.72 1.77 0.1M
2025-06-16 1.85 1.91 1.67 1.80 0.1M
2025-06-13 1.92 2.00 1.75 1.76 0.1M
2025-06-12 2.01 2.09 1.94 1.97 0.0M
2025-06-11 1.99 2.18 1.97 2.02 0.1M
2025-06-10 2.25 2.37 1.92 1.99 0.1M
2025-06-09 2.62 2.88 2.16 2.30 0.3M
2025-06-06 2.65 2.70 2.50 2.64 0.0M
2025-06-05 2.83 2.99 2.67 2.70 0.1M
2025-06-04 2.81 2.93 2.80 2.92 0.0M
2025-06-03 2.77 2.90 2.75 2.80 0.0M
2025-06-02 3.04 3.04 2.75 2.88 0.0M
2025-05-30 2.89 3.00 2.88 2.99 0.0M
2025-05-29 2.91 3.16 2.90 2.99 0.0M
2025-05-28 2.95 3.08 2.90 2.96 0.0M
2025-05-27 3.12 3.20 2.86 3.04 0.0M
2025-05-23 3.11 3.20 3.04 3.18 0.0M
2025-05-22 3.12 3.41 3.04 3.19 0.0M
2025-05-21 3.24 3.28 3.12 3.14 0.0M
2025-05-20 3.23 3.32 3.20 3.28 0.0M
2025-05-19 3.28 3.36 3.15 3.32 0.0M
2025-05-16 3.18 3.37 3.04 3.22 0.0M
2025-05-15 3.14 3.36 3.08 3.20 0.0M
2025-05-14 3.44 3.52 3.21 3.24 0.0M
2025-05-13 3.34 3.43 3.14 3.31 0.0M
2025-05-12 2.96 3.52 2.80 3.28 0.1M
2025-05-09 2.86 3.04 2.71 2.93 0.0M
2025-05-08 3.00 3.08 2.72 2.95 0.0M
2025-05-07 3.04 3.04 2.89 3.00 0.0M
2025-05-06 3.05 3.20 2.98 3.06 0.0M
2025-05-05 3.20 3.20 3.04 3.05 0.0M
2025-05-02 3.03 3.20 2.95 3.20 0.0M
2025-05-01 3.12 3.12 2.95 3.03 0.0M
2025-04-30 3.36 3.36 3.04 3.05 0.0M
2025-04-29 3.26 3.52 3.22 3.26 0.0M
2025-04-28 3.18 3.33 3.00 3.18 0.0M
2025-04-25 2.93 3.20 2.88 3.05 0.0M
2025-04-24 0.38 0.38 0.35 0.38 0.1M
2025-04-23 0.36 0.38 0.36 0.38 0.1M
2025-04-22 0.33 0.36 0.33 0.36 0.1M
2025-04-21 0.35 0.36 0.33 0.33 0.0M
2025-04-17 0.35 0.37 0.34 0.36 0.0M
2025-04-16 0.36 0.37 0.35 0.35 0.1M
2025-04-15 0.36 0.36 0.35 0.35 0.0M
2025-04-14 0.34 0.37 0.34 0.36 0.1M
2025-04-11 0.34 0.35 0.33 0.34 0.0M
2025-04-10 0.36 0.36 0.33 0.34 0.1M
2025-04-09 0.34 0.35 0.31 0.35 0.1M
2025-04-08 0.37 0.38 0.33 0.34 0.2M
2025-04-07 0.35 0.37 0.35 0.37 0.1M
2025-04-04 0.34 0.35 0.31 0.35 0.1M
2025-04-03 0.36 0.37 0.33 0.35 0.2M
2025-04-02 0.35 0.38 0.35 0.37 0.1M
2025-04-01 0.36 0.39 0.35 0.37 0.1M
2025-03-31 0.36 0.38 0.35 0.36 0.1M
2025-03-28 0.41 0.41 0.36 0.37 0.2M
2025-03-27 0.39 0.41 0.39 0.40 0.0M
2025-03-26 0.42 0.42 0.39 0.40 0.1M
2025-03-25 0.43 0.43 0.41 0.42 0.0M
2025-03-24 0.44 0.44 0.41 0.43 0.1M
2025-03-21 0.44 0.44 0.41 0.43 0.1M
2025-03-20 0.40 0.43 0.39 0.43 0.1M
2025-03-19 0.40 0.41 0.39 0.40 0.1M
2025-03-18 0.36 0.40 0.36 0.39 0.1M
2025-03-17 0.38 0.39 0.35 0.38 0.5M
2025-03-14 0.42 0.43 0.37 0.37 0.3M
2025-03-13 0.41 0.44 0.40 0.42 0.2M
2025-03-12 0.45 0.45 0.40 0.42 0.1M
2025-03-11 0.41 0.46 0.40 0.45 0.1M
2025-03-10 0.44 0.46 0.41 0.41 0.3M
2025-03-07 0.46 0.47 0.42 0.44 0.1M
2025-03-06 0.47 0.49 0.45 0.46 0.1M
2025-03-05 0.47 0.49 0.45 0.49 0.1M
2025-03-04 0.42 0.47 0.40 0.45 0.5M
2025-03-03 0.51 0.53 0.45 0.45 0.3M
2025-02-28 0.54 0.55 0.49 0.52 0.3M
2025-02-27 0.60 0.60 0.55 0.56 0.2M
2025-02-26 0.58 0.59 0.56 0.58 0.1M
2025-02-25 0.56 0.57 0.55 0.57 0.2M
2025-02-24 0.60 0.60 0.57 0.57 0.3M
2025-02-21 0.61 0.62 0.58 0.58 0.4M
2025-02-20 0.62 0.62 0.58 0.61 0.6M
2025-02-19 0.64 0.66 0.62 0.63 0.2M
2025-02-18 0.62 0.67 0.61 0.64 0.3M
2025-02-14 0.63 0.64 0.62 0.62 0.4M
2025-02-13 0.65 0.67 0.62 0.63 0.5M
2025-02-12 0.68 0.69 0.65 0.67 0.6M
2025-02-11 0.68 0.70 0.65 0.68 0.4M
2025-02-10 0.73 0.75 0.65 0.68 0.9M
2025-02-07 0.74 0.79 0.71 0.72 1.0M
2025-02-06 0.76 0.76 0.72 0.74 0.3M
2025-02-05 0.72 0.80 0.70 0.76 0.9M
2025-02-04 0.70 0.74 0.68 0.70 0.4M
2025-02-03 0.68 0.69 0.65 0.67 0.4M
2025-01-31 0.72 0.72 0.68 0.70 0.8M
2025-01-30 0.73 0.76 0.66 0.73 1.2M
2025-01-29 0.66 0.78 0.64 0.74 4.2M
2025-01-28 0.62 0.64 0.61 0.62 0.3M
2025-01-27 0.62 0.66 0.61 0.63 0.5M
2025-01-24 0.67 0.67 0.63 0.63 0.2M
2025-01-23 0.62 0.67 0.62 0.67 0.5M
2025-01-22 0.66 0.67 0.62 0.62 0.5M
2025-01-21 0.66 0.70 0.63 0.65 0.3M
2025-01-17 0.72 0.72 0.65 0.66 1.2M
2025-01-16 0.69 0.74 0.67 0.71 1.6M
2025-01-15 0.64 0.71 0.62 0.69 1.1M
2025-01-14 0.65 0.69 0.63 0.63 0.4M
2025-01-13 0.64 0.66 0.62 0.64 0.7M
2025-01-10 0.69 0.73 0.66 0.67 0.7M
2025-01-08 0.80 0.82 0.64 0.68 2.2M
2025-01-07 0.90 0.92 0.80 0.86 2.1M
2025-01-06 0.82 0.95 0.76 0.91 5.0M
2025-01-03 0.78 0.84 0.71 0.80 2.0M
2025-01-02 0.77 0.80 0.68 0.80 3.4M