AEON Biopharma Inc.

0.75
0.02 (2.74%)
At close: Mar 18, 2025, 3:59 PM
0.74
-1.05%
After-hours: Mar 18, 2025, 08:00 PM EDT

AEON Stock Price History

Date Open High Low Close Change % Change Volume
Mar 17, 2025 0.66 0.73 0.62 0.73 0.07 10.61% 971,672
Mar 14, 2025 0.61 0.67 0.59 0.66 0.06 10.00% 922,500
Mar 13, 2025 0.64 0.64 0.55 0.60 -0.05 -7.69% 1,656,600
Mar 12, 2025 0.68 0.69 0.62 0.65 -0.05 -7.14% 1,074,900
Mar 11, 2025 0.81 0.84 0.62 0.70 -0.22 -23.91% 3,479,300
Mar 10, 2025 0.76 1.34 0.74 0.92 0.26 39.39% 73,934,100
Mar 7, 2025 0.63 0.77 0.60 0.66 -0.05 -7.04% 2,921,900
Mar 6, 2025 0.52 0.82 0.49 0.71 0.23 47.92% 60,299,000
Mar 5, 2025 0.47 0.48 0.41 0.48 0.00 0.00% 1,973,200
Mar 4, 2025 0.45 0.52 0.40 0.48 -0.13 -21.31% 14,988,800
Mar 3, 2025 0.69 0.73 0.58 0.61 -0.14 -18.67% 2,242,900
Feb 28, 2025 0.76 0.85 0.67 0.75 -0.10 -11.76% 4,045,500
Feb 27, 2025 1.26 1.29 0.82 0.85 -0.57 -40.14% 5,029,800
Feb 26, 2025 1.82 2.04 1.36 1.42 -3.48 -71.02% 4,600,600
Feb 25, 2025 4.90 4.90 4.90 4.90 0.00 0.00% 0
Feb 24, 2025 8.35 8.93 4.90 4.90 -3.74 -43.29% 182,472
Feb 21, 2025 7.85 9.72 7.56 8.64 0.94 12.21% 263,904
Feb 20, 2025 7.99 8.06 7.49 7.70 -0.58 -7.00% 83,221
Feb 19, 2025 8.06 8.28 7.42 8.28 0.43 5.48% 359,140
Feb 18, 2025 8.88 8.99 7.81 7.85 -1.44 -15.50% 106,756
Feb 14, 2025 8.89 9.29 8.71 9.29 -0.07 -0.75% 42,846
Feb 13, 2025 9.44 9.48 8.78 9.36 -0.43 -4.39% 51,238
Feb 12, 2025 9.16 10.01 8.92 9.79 0.05 0.51% 80,543
Feb 11, 2025 8.68 9.93 8.42 9.74 0.39 4.17% 107,771
Feb 10, 2025 9.29 9.36 8.64 9.35 -0.03 -0.32% 71,170
Feb 7, 2025 9.56 9.75 9.11 9.38 -0.70 -6.94% 52,188
Feb 6, 2025 8.68 10.08 8.68 10.08 1.40 16.13% 89,212
Feb 5, 2025 9.01 9.01 8.65 8.68 -0.33 -3.66% 26,060
Feb 4, 2025 8.70 9.06 8.68 9.01 -0.35 -3.74% 33,423
Feb 3, 2025 8.42 9.36 8.42 9.36 0.09 0.97% 41,563
Jan 31, 2025 8.72 10.38 8.72 9.27 0.52 5.94% 107,195
Jan 30, 2025 8.82 8.86 8.49 8.75 0.11 1.27% 30,838
Jan 29, 2025 8.85 9.01 8.28 8.64 -0.40 -4.42% 44,619
Jan 28, 2025 9.09 9.27 8.92 9.04 -0.27 -2.90% 39,976
Jan 27, 2025 9.45 9.71 8.86 9.31 -0.65 -6.53% 72,732
Jan 24, 2025 9.63 11.02 9.36 9.96 0.74 8.03% 224,229
Jan 23, 2025 8.78 9.36 8.12 9.22 0.25 2.79% 96,443
Jan 22, 2025 9.36 9.41 8.56 8.97 -0.33 -3.55% 133,856
Jan 21, 2025 10.18 10.51 8.94 9.30 -1.79 -16.14% 170,276
Jan 17, 2025 10.80 11.71 9.44 11.09 -1.21 -9.84% 414,689
Jan 16, 2025 8.17 16.06 7.73 12.30 4.41 55.89% 9,291,984
Jan 15, 2025 8.70 8.90 7.29 7.89 -1.25 -13.68% 180,038
Jan 14, 2025 10.08 10.30 9.06 9.14 -1.01 -9.95% 118,242
Jan 13, 2025 11.52 11.52 9.42 10.15 -3.21 -24.03% 261,227
Jan 10, 2025 13.82 14.21 12.74 13.36 -0.33 -2.41% 124,440
Jan 8, 2025 15.12 15.16 12.60 13.69 -2.22 -13.95% 322,595
Jan 7, 2025 16.56 19.32 14.21 15.91 0.79 5.22% 676,217
Jan 6, 2025 11.52 15.19 11.52 15.12 -25.85 -63.09% 1,336,292
Jan 3, 2025 40.28 42.48 39.60 40.97 1.38 3.49% 1,888
Jan 2, 2025 38.88 41.80 37.97 39.59 0.71 1.83% 900