MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEMD — AETHLON MEDICAL INC
NasdaqAETHLON MEDICAL INC
$6.63
+0.11(+1.69%)
- O
- 6.51
- H
- 6.66
- L
- 6.26
- V
- 63.42K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.63
Period Return-74.89%
Period High$35.20
Period Low$0.53
Avg Daily Volume648.0K
Total Trading Days365
AEMD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.51 | $6.66 | $6.26 | $6.63 | +$0.11 | +1.69% | 63,417 | $6.56 | $6.26 $6.66 |
| Sep 30, 2026 | $6.40 | $6.66 | $6.27 | $6.52 | +$0.14 | +2.19% | 118,694 | $6.46 | $6.27 $6.66 |
| Sep 29, 2026 | $6.25 | $6.42 | $6.12 | $6.38 | +$0.00 | +0.00% | 59,358 | $6.25 | $6.12 $6.42 |
| Sep 28, 2026 | $6.15 | $6.46 | $5.95 | $6.38 | +$0.10 | +1.59% | 142,333 | $6.20 | $5.95 $6.46 |
| Sep 25, 2026 | $6.64 | $6.67 | $6.16 | $6.28 | $-0.49 | -7.24% | 133,608 | $6.32 | $6.16 $6.67 |
| Sep 24, 2026 | $6.69 | $6.81 | $6.36 | $6.77 | $-0.04 | -0.59% | 152,229 | $6.64 | $6.36 $6.81 |
| Sep 23, 2026 | $6.56 | $6.94 | $6.31 | $6.81 | +$0.24 | +3.65% | 301,960 | $6.61 | $6.31 $6.94 |
| Sep 22, 2026 | $6.20 | $7.21 | $6.20 | $6.57 | +$0.25 | +3.96% | 764,597 | $6.83 | $6.20 $7.21 |
| Sep 21, 2026 | $6.89 | $6.93 | $6.03 | $6.32 | +$0.01 | +0.16% | 761,851 | $6.45 | $6.03 $6.93 |
| Sep 18, 2026 | $6.38 | $6.56 | $5.80 | $6.31 | $-0.47 | -6.93% | 2,506,772 | $6.19 | $5.80 $6.56 |
| Sep 17, 2026 | $8.48 | $9.50 | $6.01 | $6.78 | +$5.35 | +374.13% | 92,602,513 | $7.14 | $6.01 $9.50 |
| Sep 16, 2026 | $1.46 | $1.50 | $1.41 | $1.43 | $-0.04 | -2.72% | 43,648 | $1.45 | $1.41 $1.50 |
| Sep 15, 2026 | $1.46 | $1.56 | $1.46 | $1.47 | $-0.07 | -4.55% | 36,386 | $1.50 | $1.46 $1.56 |
| Sep 14, 2026 | $1.48 | $1.57 | $1.45 | $1.54 | +$0.01 | +0.65% | 53,815 | $1.50 | $1.45 $1.57 |
| Sep 11, 2026 | $1.57 | $1.60 | $1.52 | $1.53 | $-0.03 | -1.92% | 103,638 | $1.56 | $1.52 $1.60 |
| Sep 10, 2026 | $1.67 | $1.69 | $1.55 | $1.56 | $-0.13 | -7.69% | 156,897 | $1.60 | $1.55 $1.69 |
| Sep 9, 2026 | $1.77 | $1.77 | $1.69 | $1.69 | $-0.12 | -6.63% | 89,957 | $1.73 | $1.69 $1.77 |
| Sep 8, 2026 | $1.79 | $1.86 | $1.74 | $1.81 | $-0.01 | -0.55% | 55,802 | $1.81 | $1.74 $1.86 |
| Sep 4, 2026 | $1.79 | $1.82 | $1.70 | $1.82 | $-0.11 | -5.70% | 165,472 | $1.77 | $1.70 $1.82 |
| Sep 3, 2026 | $1.79 | $2.06 | $1.67 | $1.93 | +$0.11 | +6.04% | 683,481 | $1.84 | $1.67 $2.06 |
| Sep 2, 2026 | $1.71 | $1.89 | $1.71 | $1.82 | $-0.02 | -1.09% | 231,782 | $1.79 | $1.71 $1.89 |
| Sep 1, 2026 | $1.90 | $2.00 | $1.81 | $1.84 | $-0.22 | -10.68% | 295,967 | $1.89 | $1.81 $2.00 |
| Aug 31, 2026 | $2.29 | $2.32 | $1.92 | $2.06 | $-0.43 | -17.27% | 849,650 | $2.10 | $1.92 $2.32 |
| Aug 28, 2026 | $2.92 | $3.29 | $2.44 | $2.49 | +$0.32 | +14.75% | 45,124,880 | $3.01 | $2.44 $3.29 |
| Aug 27, 2026 | $2.24 | $2.35 | $2.17 | $2.17 | $-0.11 | -4.82% | 16,549,921 | $3.13 | $2.17 $2.35 |
| Aug 26, 2026 | $2.44 | $2.45 | $2.22 | $2.28 | $-0.12 | -5.00% | 28,885 | $2.31 | $2.22 $2.45 |
| Aug 25, 2026 | $2.70 | $2.76 | $2.33 | $2.40 | $-0.24 | -9.09% | 121,110 | $2.53 | $2.33 $2.76 |
| Aug 24, 2026 | $2.79 | $2.79 | $2.60 | $2.64 | $-0.09 | -3.30% | 56,708 | $2.69 | $2.60 $2.79 |
| Aug 21, 2026 | $2.81 | $2.82 | $2.69 | $2.73 | +$0.03 | +1.11% | 37,470 | $2.74 | $2.69 $2.82 |
| Aug 20, 2026 | $2.73 | $2.87 | $2.65 | $2.70 | $-0.08 | -2.88% | 33,430 | $2.75 | $2.65 $2.87 |