Skip to main content
AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.564
-0.016 (-2.83%)
Nov 20, 2024, 4:00 PM EST - Market closed

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.600.600.550.560.56-2.83%100,389
Nov 19, 20240.590.600.570.580.58-2.85%147,556
Nov 18, 20240.610.640.580.600.60-3.26%149,353
Nov 15, 20240.610.660.600.620.620.87%130,302
Nov 14, 20240.700.710.600.610.61-11.35%229,895
Nov 13, 20240.750.760.690.690.69-8.11%204,724
Nov 12, 20240.820.880.730.750.75-8.41%165,817
Nov 11, 20240.750.820.730.820.829.33%192,701
Nov 8, 20240.810.820.650.750.75-6.82%246,501
Nov 7, 20240.820.870.800.800.80-5.31%108,825
Nov 6, 20240.870.880.830.850.85-3.06%63,598
Nov 5, 20240.880.920.870.880.88-0.25%54,734
Nov 4, 20240.880.910.870.880.88-0.10%16,968
Nov 1, 20240.920.920.870.880.88-4.15%31,162
Oct 31, 20240.920.930.890.920.92-0.40%45,873
Oct 30, 20240.970.980.920.920.92-5.95%60,843
Oct 29, 20241.001.020.960.980.98-2.00%110,033
Oct 28, 20241.011.021.001.001.00-0.99%46,372
Oct 25, 20241.031.031.001.011.01-0.98%45,883
Oct 24, 20240.981.030.981.021.022.00%163,993
Oct 23, 20241.001.020.981.001.002.02%84,956
Oct 22, 20241.031.050.960.980.98-2.95%77,804
Oct 21, 20241.061.111.011.011.01-4.72%44,245
Oct 18, 20241.051.081.021.061.06-1.85%47,669
Oct 17, 20241.111.161.061.081.08-1.82%84,227
Oct 16, 20241.011.121.011.101.107.84%143,740
Oct 15, 20240.991.040.991.021.02-1.92%62,392
Oct 14, 20241.041.040.991.041.044.42%74,018
Oct 11, 20241.121.130.981.001.00-9.45%169,433
Oct 10, 20241.141.251.101.101.10-2.65%185,338
Oct 9, 20241.341.371.111.131.13-21.53%472,186
Oct 8, 20241.561.611.351.441.44-4.00%476,747
Oct 7, 20241.311.571.241.501.5023.97%730,874
Oct 4, 20241.121.361.121.211.219.01%258,540
Oct 3, 20241.141.151.091.111.11-1.77%100,664
Oct 2, 20241.021.151.001.131.1310.78%264,455
Oct 1, 20241.051.071.001.021.02-2.86%149,169
Sep 30, 20241.101.100.931.051.0513.18%331,575
Sep 27, 20240.891.100.860.930.938.09%373,275
Sep 26, 20240.830.870.800.860.867.38%37,799
Sep 25, 20240.740.810.740.800.809.36%46,452
Sep 24, 20240.730.780.710.730.736.07%97,340
Sep 23, 20240.730.730.690.690.69-116,024
Sep 20, 20240.690.770.640.690.693.00%249,733
Sep 19, 20240.720.720.670.670.67-0.15%88,038
Sep 18, 20240.700.730.670.670.67-4.96%121,569
Sep 17, 20240.720.750.710.710.71-1.30%82,987
Sep 16, 20240.740.770.710.710.71-4.10%91,193
Sep 13, 20240.740.800.730.740.740.51%176,697
Sep 12, 20240.890.890.740.740.74-5.28%73,855
Sep 11, 20240.770.810.760.780.784.95%65,574
Sep 10, 20240.750.760.720.750.75-1.92%78,576
Sep 9, 20240.810.810.740.760.76-1.17%52,661
Sep 6, 20240.820.840.710.770.77-5.92%102,370
Sep 5, 20240.830.860.800.820.82-1.46%63,439
Sep 4, 20240.850.850.820.830.83-1.48%59,343
Sep 3, 20240.800.860.800.840.841.02%184,009
Aug 30, 20240.930.930.800.830.83-12.12%340,878
Aug 29, 20240.940.960.900.950.95-0.16%40,123
Aug 28, 20240.930.970.920.950.953.81%85,287
Aug 27, 20240.910.950.910.920.92-1.98%43,151
Aug 26, 20240.960.990.920.930.93-4.01%91,832
Aug 23, 20240.941.000.940.970.970.27%52,071
Aug 22, 20241.001.000.970.970.97-1.02%33,636
Aug 21, 20240.991.000.930.980.98-1.01%153,526
Aug 20, 20241.001.000.960.990.99-1.00%73,773
Aug 19, 20240.981.020.981.001.00-1.96%83,116
Aug 16, 20241.071.101.011.021.02-2.86%91,169
Aug 15, 20241.001.051.001.051.053.96%45,111
Aug 14, 20241.001.020.981.011.012.02%63,434
Aug 13, 20241.041.040.970.990.99-0.98%98,247
Aug 12, 20241.051.050.991.001.00-3.87%123,461
Aug 9, 20241.001.060.991.041.044.86%236,572
Aug 8, 20240.961.020.950.990.990.73%52,869
Aug 7, 20240.981.020.930.980.986.62%187,469
Aug 6, 20240.971.030.800.920.92-9.46%687,933
Aug 5, 20240.951.020.951.021.02-2.86%206,345
Aug 2, 20241.211.281.001.051.05-8.70%871,388
Aug 1, 20241.701.741.041.151.15-33.14%632,762
Jul 31, 20241.911.981.681.721.72-11.79%519,937
Jul 30, 20242.002.051.781.951.95-3.47%344,283
Jul 29, 20242.622.661.992.022.02-23.19%784,939
Jul 26, 20242.942.962.522.632.63-10.24%394,957
Jul 25, 20242.602.992.602.932.9310.98%620,649
Jul 24, 20242.472.772.452.642.643.94%449,974
Jul 23, 20242.352.842.352.542.548.09%775,950
Jul 22, 20242.352.432.262.352.354.44%383,067
Jul 19, 20242.522.542.202.252.25-12.11%522,689
Jul 18, 20242.572.902.512.562.56-3.03%1,033,406
Jul 17, 20242.812.812.402.642.64-7.69%2,017,768
Jul 16, 20242.533.332.502.862.8625.44%38,245,122
Jul 15, 20241.833.741.582.282.2862.86%56,779,267
Jul 12, 20241.131.411.111.401.4032.08%186,020
Jul 11, 20241.091.091.051.061.061.92%13,510
Jul 10, 20241.081.101.041.041.04-5.45%15,592
Jul 9, 20241.051.101.001.101.107.84%35,759
Jul 8, 20241.021.031.001.021.024.34%8,164
Jul 5, 20241.011.020.970.980.981.78%8,453
Jul 3, 20240.961.010.960.960.96-4.90%13,007
Jul 2, 20241.061.071.011.011.01-2.88%19,905