AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.7298
+0.0753 (11.50%)
At close: Jun 5, 2025, 4:00 PM
0.7132
-0.0166 (-2.27%)
After-hours: Jun 5, 2025, 8:00 PM EDT

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.700.730.650.730.7311.50%676,309
Jun 4, 20250.570.700.570.650.6511.01%804,808
Jun 3, 20250.570.590.530.590.597.08%231,319
Jun 2, 20250.590.590.530.550.55-4.41%393,215
May 30, 20250.580.630.570.580.58-4.38%208,378
May 29, 20250.620.630.570.600.60-2.68%520,495
May 28, 20250.600.640.590.620.621.98%1,016,293
May 27, 20250.570.850.550.610.6113.67%29,927,712
May 23, 20250.530.560.520.530.53-2.73%237,810
May 22, 20250.510.550.480.550.5512.96%417,343
May 21, 20250.500.510.460.490.49-4.46%379,007
May 20, 20250.520.520.490.510.51-0.14%204,315
May 19, 20250.500.510.470.510.511.88%233,504
May 16, 20250.490.560.490.500.501.40%834,588
May 15, 20250.470.520.470.490.49-0.96%237,853
May 14, 20250.500.520.490.500.50-0.86%204,866
May 13, 20250.500.520.490.500.502.07%345,094
May 12, 20250.470.500.450.490.493.93%296,047
May 9, 20250.460.480.450.470.473.36%194,580
May 8, 20250.470.480.430.460.46-4.56%198,161
May 7, 20250.490.490.470.480.48-2.85%133,877
May 6, 20250.530.530.480.490.49-7.39%297,991
May 5, 20250.530.570.510.530.536.40%817,289
May 2, 20250.470.500.440.500.5014.71%532,260
May 1, 20250.430.460.420.440.440.92%189,147
Apr 30, 20250.410.430.390.430.435.61%208,081
Apr 29, 20250.410.420.400.410.41-2.38%129,578
Apr 28, 20250.450.450.410.420.42-2.42%144,149
Apr 25, 20250.470.470.430.430.43-6.43%215,364
Apr 24, 20250.440.480.420.460.464.57%331,181
Apr 23, 20250.380.440.380.440.448.62%640,833
Apr 22, 20250.400.410.390.410.411.25%330,845
Apr 21, 20250.400.410.390.400.40-1.23%203,115
Apr 17, 20250.410.410.380.410.411.28%330,856
Apr 16, 20250.400.410.390.400.40-1.74%120,088
Apr 15, 20250.400.410.400.410.41-0.73%155,039
Apr 14, 20250.400.430.390.410.412.50%393,429
Apr 11, 20250.410.420.380.400.40-2.27%389,739
Apr 10, 20250.440.440.390.410.41-4.48%280,683
Apr 9, 20250.430.440.380.430.430.63%752,839
Apr 8, 20250.420.440.400.430.432.21%364,285
Apr 7, 20250.440.470.410.420.42-10.60%652,084
Apr 4, 20250.530.530.450.470.47-12.32%389,460
Apr 3, 20250.540.560.520.530.53-1.74%144,810
Apr 2, 20250.580.580.500.540.54-8.88%612,679
Apr 1, 20250.550.610.550.590.592.43%1,911,643
Mar 31, 20250.570.610.550.580.58-2.28%452,682
Mar 28, 20250.610.630.590.590.59-7.34%496,682
Mar 27, 20250.650.670.610.640.64-8.56%366,356
Mar 26, 20250.650.700.610.700.704.29%568,753