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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.70 | 0.73 | 0.65 | 0.73 | 0.73 | 11.50% | 676,309 |
Jun 4, 2025 | 0.57 | 0.70 | 0.57 | 0.65 | 0.65 | 11.01% | 804,808 |
Jun 3, 2025 | 0.57 | 0.59 | 0.53 | 0.59 | 0.59 | 7.08% | 231,319 |
Jun 2, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -4.41% | 393,215 |
May 30, 2025 | 0.58 | 0.63 | 0.57 | 0.58 | 0.58 | -4.38% | 208,378 |
May 29, 2025 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -2.68% | 520,495 |
May 28, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 1.98% | 1,016,293 |
May 27, 2025 | 0.57 | 0.85 | 0.55 | 0.61 | 0.61 | 13.67% | 29,927,712 |
May 23, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -2.73% | 237,810 |
May 22, 2025 | 0.51 | 0.55 | 0.48 | 0.55 | 0.55 | 12.96% | 417,343 |
May 21, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -4.46% | 379,007 |
May 20, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -0.14% | 204,315 |
May 19, 2025 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 1.88% | 233,504 |
May 16, 2025 | 0.49 | 0.56 | 0.49 | 0.50 | 0.50 | 1.40% | 834,588 |
May 15, 2025 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | -0.96% | 237,853 |
May 14, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -0.86% | 204,866 |
May 13, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.07% | 345,094 |
May 12, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | 0.49 | 3.93% | 296,047 |
May 9, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.36% | 194,580 |
May 8, 2025 | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | -4.56% | 198,161 |
May 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.85% | 133,877 |
May 6, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -7.39% | 297,991 |
May 5, 2025 | 0.53 | 0.57 | 0.51 | 0.53 | 0.53 | 6.40% | 817,289 |
May 2, 2025 | 0.47 | 0.50 | 0.44 | 0.50 | 0.50 | 14.71% | 532,260 |
May 1, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 0.92% | 189,147 |
Apr 30, 2025 | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | 5.61% | 208,081 |
Apr 29, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 129,578 |
Apr 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.42% | 144,149 |
Apr 25, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -6.43% | 215,364 |
Apr 24, 2025 | 0.44 | 0.48 | 0.42 | 0.46 | 0.46 | 4.57% | 331,181 |
Apr 23, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 8.62% | 640,833 |
Apr 22, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 330,845 |
Apr 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 203,115 |
Apr 17, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 1.28% | 330,856 |
Apr 16, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.74% | 120,088 |
Apr 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.73% | 155,039 |
Apr 14, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 2.50% | 393,429 |
Apr 11, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -2.27% | 389,739 |
Apr 10, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -4.48% | 280,683 |
Apr 9, 2025 | 0.43 | 0.44 | 0.38 | 0.43 | 0.43 | 0.63% | 752,839 |
Apr 8, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 2.21% | 364,285 |
Apr 7, 2025 | 0.44 | 0.47 | 0.41 | 0.42 | 0.42 | -10.60% | 652,084 |
Apr 4, 2025 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -12.32% | 389,460 |
Apr 3, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -1.74% | 144,810 |
Apr 2, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -8.88% | 612,679 |
Apr 1, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 2.43% | 1,911,643 |
Mar 31, 2025 | 0.57 | 0.61 | 0.55 | 0.58 | 0.58 | -2.28% | 452,682 |
Mar 28, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -7.34% | 496,682 |
Mar 27, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -8.56% | 366,356 |
Mar 26, 2025 | 0.65 | 0.70 | 0.61 | 0.70 | 0.70 | 4.29% | 568,753 |