AEON Biopharma Inc. (AEON)
0.75
0.02 (2.74%)
At close: Mar 18, 2025, 3:59 PM
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 |