Skip to main content
AEON Biopharma, Inc. (AEON)
NYSEAMERICAN: AEON · Real-Time Price · USD
0.650
0.00 (0.08%)
At close: Dec 20, 2024, 4:00 PM
0.611
-0.039 (-6.06%)
After-hours: Dec 20, 2024, 6:22 PM EST

AEON Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.630.650.580.650.650.08%164,511
Dec 19, 20240.660.660.600.650.65-2.33%220,482
Dec 18, 20240.650.680.630.670.672.31%145,881
Dec 17, 20240.650.670.610.650.65-82,978
Dec 16, 20240.700.710.610.650.65-3.56%144,050
Dec 13, 20240.710.750.650.670.67-5.07%99,130
Dec 12, 20240.890.900.710.710.71-21.11%378,298
Dec 11, 20240.620.900.620.900.9046.10%1,043,608
Dec 10, 20240.640.660.600.620.62-7.05%132,159
Dec 9, 20240.680.680.610.660.662.54%100,266
Dec 6, 20240.620.680.620.650.650.64%126,989
Dec 5, 20240.670.710.600.640.64-4.15%351,829
Dec 4, 20240.570.850.570.670.6714.90%1,570,730
Dec 3, 20240.620.710.550.580.58-3.57%491,655
Dec 2, 20240.560.640.550.600.6111.18%317,741
Nov 29, 20240.560.560.540.540.541.61%112,097
Nov 27, 20240.560.570.540.540.54-2.55%104,956
Nov 26, 20240.560.560.530.550.55-0.88%64,418
Nov 25, 20240.530.580.520.550.554.55%131,727
Nov 22, 20240.560.580.520.530.53-5.17%150,185
Nov 21, 20240.560.590.550.560.56-0.82%112,118
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%192,601
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, 20240.740.810.740.800.809.34%46,500
Sep 24, 20240.730.780.710.730.736.08%97,340
Sep 23, 20240.730.730.690.690.69-116,024
Sep 20, 20240.690.770.640.690.693.00%239,363
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%59,370
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