AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.5900
+0.0105 (1.81%)
At close: Apr 1, 2025, 4:00 PM
0.6000
+0.0100 (1.69%)
After-hours: Apr 1, 2025, 4:19 PM EST
AEON Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | - | 1.81% | 239,007 |
| 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 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -7.28% | 309,564 |
| Mar 24, 2025 | 0.70 | 0.72 | 0.66 | 0.72 | 0.72 | 8.03% | 518,725 |
| Mar 21, 2025 | 0.71 | 0.72 | 0.65 | 0.67 | 0.67 | -7.59% | 459,269 |
| Mar 20, 2025 | 0.85 | 0.87 | 0.67 | 0.73 | 0.73 | -3.33% | 1,704,730 |
| Mar 19, 2025 | 0.71 | 0.77 | 0.69 | 0.75 | 0.75 | - | 570,563 |
| Mar 18, 2025 | 0.73 | 0.85 | 0.68 | 0.75 | 0.75 | 2.74% | 956,078 |
| Mar 17, 2025 | 0.66 | 0.73 | 0.62 | 0.73 | 0.73 | 10.36% | 998,560 |
| Mar 14, 2025 | 0.61 | 0.67 | 0.59 | 0.66 | 0.66 | 10.07% | 932,181 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.55 | 0.60 | 0.60 | -7.42% | 1,656,645 |
| Mar 12, 2025 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | -7.26% | 1,074,942 |
| Mar 11, 2025 | 0.81 | 0.84 | 0.62 | 0.70 | 0.70 | -23.91% | 3,479,339 |
| Mar 10, 2025 | 0.77 | 1.34 | 0.74 | 0.92 | 0.92 | 39.37% | 73,242,598 |
| Mar 7, 2025 | 0.63 | 0.77 | 0.60 | 0.66 | 0.66 | -7.03% | 2,921,875 |
| Mar 6, 2025 | 0.52 | 0.82 | 0.49 | 0.71 | 0.71 | 49.47% | 60,299,015 |
| Mar 5, 2025 | 0.47 | 0.48 | 0.41 | 0.48 | 0.48 | -1.04% | 1,973,169 |
| Mar 4, 2025 | 0.45 | 0.53 | 0.40 | 0.48 | 0.48 | -21.31% | 14,988,834 |
| Mar 3, 2025 | 0.69 | 0.73 | 0.58 | 0.61 | 0.61 | -18.67% | 2,242,896 |
| Feb 28, 2025 | 0.76 | 0.85 | 0.67 | 0.75 | 0.75 | -11.76% | 4,045,462 |
| Feb 27, 2025 | 1.26 | 1.29 | 0.82 | 0.85 | 0.85 | -40.14% | 5,029,818 |
| Feb 26, 2025 | 1.82 | 2.04 | 1.36 | 1.42 | 1.42 | -71.00% | 4,302,145 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.74% | - |
| Feb 24, 2025 | 8.38 | 8.92 | 4.86 | 4.86 | 4.86 | -43.89% | 182,472 |
| Feb 21, 2025 | 7.88 | 9.71 | 7.57 | 8.66 | 8.66 | 12.11% | 263,903 |
| Feb 20, 2025 | 7.98 | 8.03 | 7.50 | 7.73 | 7.73 | -6.69% | 83,220 |
| Feb 19, 2025 | 8.06 | 8.28 | 7.42 | 8.28 | 8.28 | 5.50% | 359,140 |
| Feb 18, 2025 | 8.94 | 8.99 | 7.81 | 7.85 | 7.85 | -15.50% | 106,756 |
| Feb 14, 2025 | 8.89 | 9.29 | 8.71 | 9.29 | 9.29 | -0.77% | 42,846 |
| Feb 13, 2025 | 9.44 | 9.48 | 8.78 | 9.36 | 9.36 | -4.41% | 51,238 |
| Feb 12, 2025 | 9.16 | 10.01 | 8.92 | 9.79 | 9.79 | 0.51% | 80,543 |
| Feb 11, 2025 | 8.68 | 9.93 | 8.42 | 9.74 | 9.74 | 4.16% | 107,771 |
| Feb 10, 2025 | 9.29 | 9.36 | 8.64 | 9.35 | 9.35 | -0.31% | 71,170 |
| Feb 7, 2025 | 9.56 | 9.75 | 9.11 | 9.38 | 9.38 | -6.92% | 52,188 |
| Feb 6, 2025 | 8.68 | 10.08 | 8.68 | 10.08 | 10.08 | 16.18% | 89,212 |
| Feb 5, 2025 | 9.01 | 9.01 | 8.65 | 8.68 | 8.68 | -3.75% | 26,060 |
| Feb 4, 2025 | 8.70 | 9.07 | 8.68 | 9.01 | 9.01 | -3.70% | 33,423 |
| Feb 3, 2025 | 8.42 | 9.36 | 8.42 | 9.36 | 9.36 | 1.01% | 41,563 |
| Jan 31, 2025 | 8.72 | 10.38 | 8.72 | 9.27 | 9.27 | 5.92% | 107,195 |
| Jan 30, 2025 | 8.82 | 8.86 | 8.49 | 8.75 | 8.75 | 1.25% | 30,838 |
| Jan 29, 2025 | 8.85 | 9.01 | 8.28 | 8.64 | 8.64 | -4.46% | 44,619 |
| Jan 28, 2025 | 9.09 | 9.27 | 8.92 | 9.04 | 9.04 | -2.87% | 39,976 |
| Jan 27, 2025 | 9.57 | 9.71 | 8.86 | 9.31 | 9.31 | -6.51% | 72,732 |
| Jan 24, 2025 | 9.63 | 11.02 | 9.36 | 9.96 | 9.96 | 8.05% | 224,229 |
| Jan 23, 2025 | 8.78 | 9.36 | 8.12 | 9.22 | 9.22 | 2.73% | 96,443 |
| Jan 22, 2025 | 9.36 | 9.41 | 8.56 | 8.97 | 8.97 | -3.56% | 133,856 |
| Jan 21, 2025 | 10.51 | 10.51 | 8.94 | 9.30 | 9.30 | -16.11% | 170,276 |