XNAS
Datos históricos de Aethlon Medical, Inc.
Aethlon Medical, Inc. · AEMD
$6.12
▲ +0.04 (+0.66%)
Última operación · 10/10/2026, 17:56:09 UTC
- Variación en el periodo
- −82.54%
- Máximo
- US$36.84
- 10 de octubre de 2025
- Mínimo
- US$1.41
- 16 de septiembre de 2026
- Volumen medio diario
- 0.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.12 | 6.18 | 6.03 | 6.05 | +0.67% | 15,183.986 |
| 8 oct 2026 | 6.02 | 6.09 | 6.00 | 6.01 | −0.99% | 24,907.679 |
| 7 oct 2026 | 6.02 | 6.18 | 6.00 | 6.07 | −0.33% | 28,535.276 |
| 6 oct 2026 | 6.35 | 6.51 | 6.09 | 6.09 | −6.67% | 75,745.059 |
| 5 oct 2026 | 6.50 | 6.58 | 6.34 | 6.53 | +1.16% | 96,054.045 |
| 2 oct 2026 | 6.54 | 6.69 | 6.38 | 6.45 | −2.71% | 40,932.775 |
| 1 oct 2026 | 6.51 | 6.66 | 6.26 | 6.63 | +1.69% | 64,211.246 |
| 30 sep 2026 | 6.40 | 6.66 | 6.27 | 6.52 | +2.19% | 118,693.538 |
| 29 sep 2026 | 6.25 | 6.42 | 6.12 | 6.38 | 0.00% | 59,358.232 |
| 28 sep 2026 | 6.15 | 6.46 | 5.95 | 6.38 | +1.59% | 142,333.167 |
| 25 sep 2026 | 6.64 | 6.67 | 6.16 | 6.28 | −7.24% | 133,607.73 |
| 24 sep 2026 | 6.69 | 6.81 | 6.36 | 6.77 | −0.59% | 152,228.738 |
| 23 sep 2026 | 6.56 | 6.94 | 6.31 | 6.81 | +3.65% | 301,959.974 |
| 22 sep 2026 | 6.20 | 7.21 | 6.20 | 6.57 | +3.96% | 764,597.358 |
| 21 sep 2026 | 6.89 | 6.93 | 6.03 | 6.32 | +0.16% | 761,851.265 |
| 18 sep 2026 | 6.38 | 6.56 | 5.80 | 6.31 | −6.93% | 2.51 M |
| 17 sep 2026 | 8.48 | 9.50 | 6.01 | 6.78 | +374.13% | 92.6 M |
| 16 sep 2026 | 1.46 | 1.50 | 1.41 | 1.43 | −2.72% | 43,648.321 |
| 15 sep 2026 | 1.46 | 1.56 | 1.46 | 1.47 | −4.55% | 47,427.043 |
| 14 sep 2026 | 1.48 | 1.57 | 1.45 | 1.54 | +0.65% | 56,974.408 |
| 11 sep 2026 | 1.57 | 1.60 | 1.52 | 1.53 | −1.92% | 103,637.802 |
| 10 sep 2026 | 1.67 | 1.69 | 1.55 | 1.56 | −7.69% | 156,896.627 |
| 9 sep 2026 | 1.77 | 1.77 | 1.69 | 1.69 | −6.63% | 89,956.779 |
| 8 sep 2026 | 1.79 | 1.86 | 1.74 | 1.81 | −0.55% | 55,802.126 |
| 4 sep 2026 | 1.79 | 1.82 | 1.70 | 1.82 | −5.70% | 165,472.07 |
| 3 sep 2026 | 1.79 | 2.06 | 1.67 | 1.93 | +6.04% | 683,481.044 |
| 2 sep 2026 | 1.71 | 1.89 | 1.71 | 1.82 | −1.09% | 234,493.352 |
| 1 sep 2026 | 1.90 | 2.00 | 1.81 | 1.84 | −10.68% | 295,967.344 |
| 31 ago 2026 | 2.29 | 2.32 | 1.92 | 2.06 | −17.27% | 849,649.51 |
| 28 ago 2026 | 2.92 | 3.29 | 2.44 | 2.49 | +14.75% | 45.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.