NYSE American - Nasdaq Real Time Price • USD
AEON Biopharma, Inc. (AEON)
As of 2:37 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 1.9800 | 1.9820 | 1.7200 | 1.7215 | 1.7215 | 79,945 |
| May 22, 2024 | 1.6700 | 2.0800 | 1.6300 | 1.9900 | 1.9900 | 148,600 |
| May 21, 2024 | 1.6500 | 1.7400 | 1.5900 | 1.6500 | 1.6500 | 55,200 |
| May 20, 2024 | 1.5800 | 1.7200 | 1.5400 | 1.7000 | 1.7000 | 137,400 |
| May 17, 2024 | 1.5000 | 1.6100 | 1.4700 | 1.5300 | 1.5300 | 68,500 |
| May 16, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 57,800 |
| May 15, 2024 | 1.6300 | 1.6800 | 1.4400 | 1.5800 | 1.5800 | 105,800 |
| May 14, 2024 | 1.6700 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 46,300 |
| May 13, 2024 | 1.7500 | 1.7600 | 1.6100 | 1.6800 | 1.6800 | 83,200 |
| May 10, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 71,000 |
| May 9, 2024 | 1.8000 | 1.8400 | 1.6300 | 1.6600 | 1.6600 | 109,800 |
| May 8, 2024 | 1.5800 | 1.8000 | 1.5800 | 1.7700 | 1.7700 | 130,600 |
| May 7, 2024 | 1.6900 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 141,900 |
| May 6, 2024 | 1.7500 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 219,400 |
| May 3, 2024 | 1.4000 | 1.7500 | 1.3800 | 1.7000 | 1.7000 | 931,600 |
| May 2, 2024 | 3.5700 | 3.5700 | 3.2400 | 3.3600 | 3.3600 | 69,000 |
| May 1, 2024 | 3.8500 | 4.1890 | 3.4500 | 3.5700 | 3.5700 | 49,500 |
| Apr 30, 2024 | 4.1700 | 4.4100 | 3.7400 | 3.8500 | 3.8500 | 48,700 |
| Apr 29, 2024 | 5.1200 | 5.5900 | 3.9900 | 3.9900 | 3.9900 | 144,000 |
| Apr 26, 2024 | 4.1300 | 5.0700 | 4.1300 | 5.0700 | 5.0700 | 133,300 |
| Apr 25, 2024 | 3.9200 | 4.3400 | 3.7950 | 4.2500 | 4.2500 | 47,800 |
| Apr 24, 2024 | 4.5000 | 4.7200 | 3.8100 | 4.0100 | 4.0100 | 39,700 |
| Apr 23, 2024 | 4.8700 | 4.9890 | 4.2300 | 4.3000 | 4.3000 | 70,900 |
| Apr 22, 2024 | 4.8600 | 5.1400 | 4.5100 | 4.7200 | 4.7200 | 94,100 |
| Apr 19, 2024 | 6.3500 | 6.3600 | 4.6200 | 4.6600 | 4.6600 | 108,800 |
| Apr 18, 2024 | 6.7450 | 6.8000 | 6.0400 | 6.5400 | 6.5400 | 41,400 |
| Apr 17, 2024 | 6.8500 | 6.9200 | 6.5500 | 6.7900 | 6.7900 | 43,200 |
| Apr 16, 2024 | 7.0900 | 7.1000 | 6.8200 | 6.8900 | 6.8900 | 50,300 |
| Apr 15, 2024 | 7.6500 | 7.7000 | 7.0000 | 7.1000 | 7.1000 | 44,000 |
| Apr 12, 2024 | 8.3850 | 8.4000 | 7.5100 | 7.6000 | 7.6000 | 37,800 |
| Apr 11, 2024 | 8.1100 | 8.6000 | 8.0900 | 8.5100 | 8.5100 | 50,300 |
| Apr 10, 2024 | 8.2000 | 8.5100 | 7.8950 | 8.5100 | 8.5100 | 35,200 |
| Apr 9, 2024 | 8.2600 | 8.4550 | 7.8680 | 7.9000 | 7.9000 | 39,400 |
| Apr 8, 2024 | 8.1200 | 8.5500 | 7.9600 | 8.5500 | 8.5500 | 26,400 |
| Apr 5, 2024 | 8.3100 | 8.5340 | 8.0000 | 8.4000 | 8.4000 | 40,100 |
| Apr 4, 2024 | 8.3600 | 8.7000 | 8.2130 | 8.2400 | 8.2400 | 40,200 |
| Apr 3, 2024 | 7.5800 | 8.5200 | 7.4800 | 8.0900 | 8.0900 | 59,700 |
| Apr 2, 2024 | 7.4500 | 7.7200 | 6.8400 | 7.7200 | 7.7200 | 65,500 |
| Apr 1, 2024 | 7.4500 | 7.6300 | 6.3280 | 7.4300 | 7.4300 | 214,500 |
| Mar 28, 2024 | 12.4500 | 12.9300 | 11.2410 | 11.6000 | 11.6000 | 53,200 |
| Mar 27, 2024 | 11.6700 | 12.8500 | 11.1800 | 12.1800 | 12.1800 | 80,600 |
| Mar 26, 2024 | 11.6400 | 12.0000 | 10.9200 | 11.4100 | 11.4100 | 66,600 |
| Mar 25, 2024 | 11.0000 | 11.9500 | 10.6770 | 11.7800 | 11.7800 | 54,700 |
| Mar 22, 2024 | 10.8300 | 11.5800 | 10.5300 | 11.4400 | 11.4400 | 60,500 |
| Mar 21, 2024 | 12.7200 | 13.3200 | 10.6500 | 10.9000 | 10.9000 | 88,400 |
| Mar 20, 2024 | 13.8200 | 14.8500 | 12.0400 | 12.5900 | 12.5900 | 121,600 |
| Mar 19, 2024 | 16.2800 | 16.3700 | 13.4300 | 14.4000 | 14.4000 | 355,200 |
| Mar 18, 2024 | 15.8100 | 17.1700 | 15.0000 | 16.2900 | 16.2900 | 247,600 |
| Mar 15, 2024 | 14.7900 | 15.8400 | 13.1370 | 15.7500 | 15.7500 | 483,100 |
| Mar 14, 2024 | 12.6400 | 14.5500 | 12.1500 | 14.5000 | 14.5000 | 128,100 |
| Mar 13, 2024 | 12.4500 | 12.7400 | 11.8300 | 12.6900 | 12.6900 | 124,000 |
| Mar 12, 2024 | 12.2800 | 12.9500 | 11.9000 | 12.4000 | 12.4000 | 45,800 |
| Mar 11, 2024 | 11.4800 | 12.5000 | 11.0390 | 12.0500 | 12.0500 | 36,700 |
| Mar 8, 2024 | 12.5000 | 13.1500 | 11.2600 | 11.2600 | 11.2600 | 61,700 |
| Mar 7, 2024 | 13.1660 | 13.5500 | 11.7500 | 12.2100 | 12.2100 | 75,800 |
| Mar 6, 2024 | 12.0300 | 13.1400 | 11.8000 | 13.1400 | 13.1400 | 55,700 |
| Mar 5, 2024 | 12.4900 | 12.6400 | 11.5000 | 11.5500 | 11.5500 | 66,500 |
| Mar 4, 2024 | 13.1300 | 13.7200 | 12.0700 | 13.7200 | 13.7200 | 114,900 |
| Mar 1, 2024 | 12.8100 | 12.8500 | 11.8200 | 12.8500 | 12.8500 | 25,900 |
| Feb 29, 2024 | 12.1600 | 12.9200 | 11.7640 | 11.9000 | 11.9000 | 36,600 |
| Feb 28, 2024 | 12.0100 | 12.5500 | 11.8900 | 11.8900 | 11.8900 | 15,000 |
| Feb 27, 2024 | 12.8300 | 12.8300 | 11.5970 | 12.1200 | 12.1200 | 23,900 |
| Feb 26, 2024 | 11.8900 | 12.3400 | 11.4600 | 12.2000 | 12.2000 | 22,700 |
| Feb 23, 2024 | 10.5500 | 11.4000 | 10.5500 | 11.4000 | 11.4000 | 12,900 |
| Feb 22, 2024 | 11.4500 | 11.5500 | 10.4500 | 10.4500 | 10.4500 | 27,900 |
| Feb 21, 2024 | 10.9900 | 11.5100 | 10.4900 | 11.1700 | 11.1700 | 55,500 |
| Feb 20, 2024 | 10.0000 | 10.8000 | 9.6600 | 10.6000 | 10.6000 | 18,100 |
| Feb 16, 2024 | 9.9000 | 10.1500 | 9.2110 | 9.8900 | 9.8900 | 13,800 |
| Feb 15, 2024 | 9.0000 | 10.1080 | 8.9000 | 9.8100 | 9.8100 | 23,200 |
| Feb 14, 2024 | 8.0700 | 9.2000 | 8.0700 | 9.2000 | 9.2000 | 11,900 |
| Feb 13, 2024 | 8.7300 | 8.9700 | 8.5000 | 8.9600 | 8.9600 | 8,200 |
| Feb 12, 2024 | 8.7320 | 9.3300 | 8.7320 | 8.9800 | 8.9800 | 13,900 |
| Feb 9, 2024 | 8.8300 | 9.0000 | 8.7500 | 9.0000 | 9.0000 | 11,300 |
| Feb 8, 2024 | 9.0000 | 9.1250 | 8.2900 | 9.0000 | 9.0000 | 16,300 |
| Feb 7, 2024 | 9.3500 | 9.6400 | 8.9700 | 9.2600 | 9.2600 | 16,100 |
| Feb 6, 2024 | 9.1900 | 9.8700 | 9.0200 | 9.7400 | 9.7400 | 36,000 |
| Feb 5, 2024 | 6.9000 | 9.2900 | 6.9000 | 9.2900 | 9.2900 | 36,800 |
| Feb 2, 2024 | 6.8100 | 7.2100 | 6.8100 | 7.2000 | 7.2000 | 14,400 |
| Feb 1, 2024 | 7.2160 | 7.2160 | 6.8500 | 7.1400 | 7.1400 | 13,700 |
| Jan 31, 2024 | 7.0600 | 7.2500 | 6.9300 | 7.2100 | 7.2100 | 22,900 |
| Jan 30, 2024 | 7.4900 | 7.8900 | 6.7300 | 7.2400 | 7.2400 | 36,600 |
| Jan 29, 2024 | 8.6400 | 8.7400 | 8.4000 | 8.5200 | 8.5200 | 11,800 |
| Jan 26, 2024 | 8.3000 | 8.6900 | 8.0150 | 8.6900 | 8.6900 | 18,900 |
| Jan 25, 2024 | 8.4800 | 8.5000 | 7.9800 | 8.3000 | 8.3000 | 11,700 |
| Jan 24, 2024 | 8.4960 | 8.6200 | 8.3600 | 8.5100 | 8.5100 | 20,600 |
| Jan 23, 2024 | 8.2700 | 8.7400 | 8.2700 | 8.3500 | 8.3500 | 23,500 |
| Jan 22, 2024 | 7.8900 | 8.4500 | 7.8400 | 8.1000 | 8.1000 | 23,600 |
| Jan 19, 2024 | 7.5600 | 7.8900 | 7.1510 | 7.8900 | 7.8900 | 30,000 |
| Jan 18, 2024 | 7.0000 | 7.1600 | 6.9400 | 7.1500 | 7.1500 | 5,100 |
| Jan 17, 2024 | 6.8300 | 7.2500 | 6.8300 | 7.1000 | 7.1000 | 6,800 |
| Jan 16, 2024 | 6.9500 | 7.2000 | 6.9500 | 6.9600 | 6.9600 | 3,100 |
| Jan 12, 2024 | 7.2350 | 7.3700 | 7.0700 | 7.1600 | 7.1600 | 7,000 |
| Jan 11, 2024 | 7.2550 | 7.4300 | 7.0500 | 7.0500 | 7.0500 | 3,700 |
| Jan 10, 2024 | 7.1500 | 7.4500 | 6.6500 | 7.4500 | 7.4500 | 14,700 |
| Jan 9, 2024 | 7.2500 | 7.6000 | 7.0100 | 7.1000 | 7.1000 | 32,000 |
| Jan 8, 2024 | 7.3200 | 7.6350 | 7.1600 | 7.2600 | 7.2600 | 5,100 |
| Jan 5, 2024 | 7.5600 | 7.7500 | 7.0400 | 7.0400 | 7.0400 | 26,700 |
| Jan 4, 2024 | 7.4000 | 7.8500 | 7.1000 | 7.7400 | 7.7400 | 24,100 |
| Jan 3, 2024 | 7.2770 | 7.4200 | 6.8790 | 7.3900 | 7.3900 | 6,200 |
| Jan 2, 2024 | 7.1960 | 7.4300 | 7.0100 | 7.4300 | 7.4300 | 6,700 |
| Dec 29, 2023 | 7.3000 | 7.6400 | 6.7300 | 7.2000 | 7.2000 | 18,400 |
| Dec 28, 2023 | 6.7900 | 8.4800 | 6.7450 | 7.0200 | 7.0200 | 46,300 |
| Dec 27, 2023 | 6.0000 | 7.4000 | 6.0000 | 7.1000 | 7.1000 | 33,300 |
| Dec 26, 2023 | 5.5600 | 5.9950 | 5.5130 | 5.9950 | 5.9950 | 17,100 |
| Dec 22, 2023 | 5.6200 | 5.7500 | 5.4300 | 5.7500 | 5.7500 | 16,600 |
| Dec 21, 2023 | 5.7400 | 5.7400 | 5.3300 | 5.6500 | 5.6500 | 15,900 |
| Dec 20, 2023 | 5.9300 | 6.0060 | 5.5500 | 5.6100 | 5.6100 | 6,600 |
| Dec 19, 2023 | 5.7000 | 5.9000 | 5.5400 | 5.9000 | 5.9000 | 23,400 |
| Dec 18, 2023 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 1,400 |
| Dec 15, 2023 | 5.5900 | 5.8500 | 5.0630 | 5.8500 | 5.8500 | 2,900 |
| Dec 14, 2023 | 5.6290 | 5.8300 | 5.5600 | 5.6500 | 5.6500 | 4,300 |
| Dec 13, 2023 | 6.1800 | 6.2000 | 5.3200 | 5.5600 | 5.5600 | 25,800 |
| Dec 12, 2023 | 6.6700 | 6.8710 | 6.0100 | 6.1800 | 6.1800 | 18,100 |
| Dec 11, 2023 | 6.5000 | 6.7500 | 6.2500 | 6.5000 | 6.5000 | 32,600 |
| Dec 8, 2023 | 6.0550 | 6.1100 | 5.8000 | 6.0400 | 6.0400 | 13,200 |
| Dec 7, 2023 | 6.0800 | 6.2500 | 5.8500 | 6.0800 | 6.0800 | 5,600 |
| Dec 6, 2023 | 6.0500 | 6.0600 | 6.0500 | 6.0600 | 6.0600 | 1,700 |
| Dec 5, 2023 | 5.9100 | 6.1100 | 5.7700 | 6.0100 | 6.0100 | 5,600 |
| Dec 4, 2023 | 6.1600 | 6.2570 | 5.8900 | 5.8900 | 5.8900 | 2,300 |
| Dec 1, 2023 | 5.6800 | 6.0600 | 5.6800 | 6.0500 | 6.0500 | 7,700 |
| Nov 30, 2023 | 5.6000 | 5.7300 | 5.5380 | 5.6900 | 5.6900 | 4,100 |
| Nov 29, 2023 | 5.5200 | 5.7710 | 5.4500 | 5.5200 | 5.5200 | 4,600 |
| Nov 28, 2023 | 5.1700 | 5.9380 | 5.1700 | 5.5000 | 5.5000 | 6,000 |
| Nov 27, 2023 | 5.0000 | 5.9600 | 5.0000 | 5.3600 | 5.3600 | 21,200 |
| Nov 24, 2023 | 4.8400 | 5.1500 | 4.8400 | 5.1400 | 5.1400 | 8,200 |
| Nov 22, 2023 | 4.4300 | 4.9400 | 4.4300 | 4.8700 | 4.8700 | 2,700 |
| Nov 21, 2023 | 5.0500 | 5.0500 | 4.5600 | 4.7000 | 4.7000 | 5,100 |
| Nov 20, 2023 | 4.4700 | 4.9000 | 4.4700 | 4.8900 | 4.8900 | 2,400 |
| Nov 17, 2023 | 4.6800 | 4.7100 | 4.3500 | 4.4300 | 4.4300 | 13,100 |
| Nov 16, 2023 | 4.9500 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 6,100 |
| Nov 15, 2023 | 4.9600 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 3,300 |
| Nov 14, 2023 | 4.1000 | 4.8000 | 4.1000 | 4.6000 | 4.6000 | 8,200 |
| Nov 13, 2023 | 4.0000 | 4.1300 | 3.8530 | 4.1300 | 4.1300 | 13,100 |
| Nov 10, 2023 | 4.2100 | 4.3500 | 4.1400 | 4.1800 | 4.1800 | 9,900 |
| Nov 9, 2023 | 4.4400 | 4.4600 | 4.2100 | 4.4100 | 4.4100 | 5,600 |
| Nov 8, 2023 | 4.5500 | 4.6100 | 4.4400 | 4.5200 | 4.5200 | 8,300 |
| Nov 7, 2023 | 4.6500 | 4.7300 | 4.6200 | 4.6200 | 4.6200 | 15,000 |
| Nov 6, 2023 | 4.9100 | 4.9100 | 4.4120 | 4.6800 | 4.6800 | 9,400 |
| Nov 3, 2023 | 5.0000 | 5.0000 | 4.7800 | 4.7800 | 4.7800 | 3,300 |
| Nov 2, 2023 | 5.7000 | 5.7000 | 5.0300 | 5.0500 | 5.0500 | 6,500 |
| Nov 1, 2023 | 5.1700 | 5.2000 | 4.9100 | 5.1800 | 5.1800 | 1,000 |
| Oct 31, 2023 | 4.9200 | 5.2800 | 4.8210 | 5.2800 | 5.2800 | 4,600 |
| Oct 30, 2023 | 4.6400 | 4.8900 | 4.6400 | 4.8900 | 4.8900 | 6,300 |
| Oct 27, 2023 | 4.7100 | 5.0500 | 4.6900 | 4.7100 | 4.7100 | 10,100 |
| Oct 26, 2023 | 5.5200 | 5.5200 | 4.7100 | 4.7100 | 4.7100 | 14,900 |
| Oct 25, 2023 | 5.6300 | 5.8050 | 5.4100 | 5.4100 | 5.4100 | 10,700 |
| Oct 24, 2023 | 5.6200 | 6.0200 | 5.5500 | 5.5500 | 5.5500 | 16,500 |
| Oct 23, 2023 | 5.9400 | 5.9400 | 5.4500 | 5.4700 | 5.4700 | 8,100 |
| Oct 20, 2023 | 5.9500 | 6.0700 | 5.7500 | 5.7500 | 5.7500 | 17,000 |
| Oct 19, 2023 | 6.1350 | 6.1350 | 5.8700 | 5.8700 | 5.8700 | 13,700 |
| Oct 18, 2023 | 6.3200 | 6.3200 | 6.0100 | 6.0100 | 6.0100 | 3,500 |
| Oct 17, 2023 | 5.9600 | 6.5000 | 5.9400 | 6.2100 | 6.2100 | 17,500 |
| Oct 16, 2023 | 6.0300 | 6.5550 | 5.8500 | 6.2500 | 6.2500 | 19,900 |
| Oct 13, 2023 | 6.1100 | 6.2400 | 6.0000 | 6.1500 | 6.1500 | 9,400 |
| Oct 12, 2023 | 6.0500 | 6.4700 | 5.8200 | 6.1000 | 6.1000 | 50,800 |
| Oct 11, 2023 | 6.3400 | 6.4700 | 5.9300 | 5.9500 | 5.9500 | 42,100 |
| Oct 10, 2023 | 6.7750 | 6.7750 | 6.1400 | 6.4600 | 6.4600 | 34,200 |
| Oct 9, 2023 | 6.6700 | 6.7500 | 6.3400 | 6.5000 | 6.5000 | 11,700 |
| Oct 6, 2023 | 6.4100 | 6.6800 | 6.2500 | 6.6600 | 6.6600 | 21,200 |
| Oct 5, 2023 | 5.9700 | 6.7500 | 5.9600 | 6.3100 | 6.3100 | 57,500 |
| Oct 4, 2023 | 5.7500 | 6.2400 | 5.7500 | 5.9600 | 5.9600 | 14,900 |
| Oct 3, 2023 | 5.6200 | 5.8000 | 5.3500 | 5.6900 | 5.6900 | 4,400 |
| Oct 2, 2023 | 5.5300 | 5.9600 | 5.4400 | 5.8300 | 5.8300 | 11,600 |
| Sep 29, 2023 | 6.0500 | 6.1400 | 5.4300 | 5.6000 | 5.6000 | 53,000 |
| Sep 28, 2023 | 6.3200 | 6.5420 | 5.9600 | 5.9600 | 5.9600 | 25,400 |
| Sep 27, 2023 | 6.4500 | 6.9600 | 6.1600 | 6.1600 | 6.1600 | 32,300 |
| Sep 26, 2023 | 5.9600 | 6.7600 | 5.9600 | 6.4500 | 6.4500 | 29,300 |
| Sep 25, 2023 | 6.1200 | 6.2500 | 5.8600 | 6.0000 | 6.0000 | 19,800 |
| Sep 22, 2023 | 6.7500 | 6.7500 | 5.9800 | 6.1400 | 6.1400 | 39,700 |
| Sep 21, 2023 | 6.2200 | 6.4300 | 6.0100 | 6.1200 | 6.1200 | 16,900 |
| Sep 20, 2023 | 6.5500 | 6.5800 | 6.0700 | 6.2100 | 6.2100 | 19,900 |
| Sep 19, 2023 | 6.3450 | 6.8000 | 5.6100 | 6.3000 | 6.3000 | 80,000 |
| Sep 18, 2023 | 5.4000 | 6.4900 | 5.4000 | 6.3600 | 6.3600 | 103,100 |
| Sep 15, 2023 | 5.4900 | 5.8200 | 5.0700 | 5.6900 | 5.6900 | 802,200 |
| Sep 14, 2023 | 5.4000 | 5.7150 | 5.2600 | 5.5700 | 5.5700 | 39,000 |
| Sep 13, 2023 | 5.5400 | 6.0100 | 5.3800 | 5.3800 | 5.3800 | 97,100 |
| Sep 12, 2023 | 5.2600 | 6.8200 | 5.2600 | 5.3900 | 5.3900 | 158,300 |
| Sep 11, 2023 | 4.9300 | 5.7500 | 4.9300 | 5.2300 | 5.2300 | 95,100 |
| Sep 8, 2023 | 4.9400 | 5.4600 | 4.7700 | 4.7700 | 4.7700 | 75,300 |
| Sep 7, 2023 | 4.8100 | 5.7340 | 4.8100 | 4.9200 | 4.9200 | 122,900 |
| Sep 6, 2023 | 4.5100 | 5.1810 | 4.5100 | 4.7800 | 4.7800 | 70,200 |
| Sep 5, 2023 | 5.3700 | 6.5700 | 4.4400 | 4.4900 | 4.4900 | 176,700 |
| Sep 1, 2023 | 5.3400 | 5.4990 | 4.9500 | 5.2800 | 5.2800 | 57,700 |
| Aug 31, 2023 | 5.1400 | 5.7200 | 4.8000 | 5.3400 | 5.3400 | 158,200 |
| Aug 30, 2023 | 4.9500 | 6.2310 | 4.6900 | 5.7200 | 5.7200 | 977,200 |
| Aug 29, 2023 | 4.2700 | 4.3500 | 3.8370 | 4.0200 | 4.0200 | 76,800 |
| Aug 28, 2023 | 4.7500 | 4.7500 | 3.8550 | 4.1100 | 4.1100 | 93,700 |
| Aug 25, 2023 | 4.2500 | 5.0000 | 3.9850 | 4.6100 | 4.6100 | 153,400 |
| Aug 24, 2023 | 3.8000 | 4.2400 | 3.7000 | 4.2400 | 4.2400 | 60,500 |
| Aug 23, 2023 | 4.0600 | 4.1400 | 3.3700 | 3.6900 | 3.6900 | 64,100 |
| Aug 22, 2023 | 4.1200 | 4.5000 | 3.9700 | 4.1100 | 4.1100 | 78,100 |
| Aug 21, 2023 | 4.2500 | 4.4200 | 3.9100 | 4.1900 | 4.1900 | 44,600 |
| Aug 18, 2023 | 4.5000 | 4.6000 | 4.0100 | 4.1700 | 4.1700 | 82,700 |
| Aug 17, 2023 | 4.4800 | 4.7200 | 4.1220 | 4.3400 | 4.3400 | 49,700 |
| Aug 16, 2023 | 4.6000 | 4.8260 | 4.1500 | 4.4000 | 4.4000 | 104,000 |
| Aug 15, 2023 | 5.4700 | 5.8500 | 4.0600 | 4.1100 | 4.1100 | 239,300 |
| Aug 14, 2023 | 6.7700 | 6.7700 | 5.2100 | 5.4700 | 5.4700 | 85,000 |
| Aug 11, 2023 | 7.3500 | 7.3500 | 6.4900 | 7.0200 | 7.0200 | 37,800 |
| Aug 10, 2023 | 7.6500 | 8.0000 | 7.2000 | 7.3400 | 7.3400 | 73,400 |
| Aug 9, 2023 | 7.1500 | 8.0000 | 7.1500 | 7.8900 | 7.8900 | 57,700 |
| Aug 8, 2023 | 8.2200 | 8.2200 | 7.2200 | 7.3600 | 7.3600 | 46,200 |
| Aug 7, 2023 | 7.9200 | 8.3350 | 7.5500 | 7.8300 | 7.8300 | 50,700 |
| Aug 4, 2023 | 7.5900 | 8.6300 | 7.5900 | 7.9700 | 7.9700 | 70,100 |
| Aug 3, 2023 | 6.8700 | 8.0500 | 6.8700 | 7.7000 | 7.7000 | 121,300 |
| Aug 2, 2023 | 7.6200 | 8.4400 | 7.0100 | 7.3300 | 7.3300 | 106,800 |
| Aug 1, 2023 | 7.3000 | 7.9950 | 7.3000 | 7.8000 | 7.8000 | 169,600 |
| Jul 31, 2023 | 6.8000 | 9.0200 | 6.8000 | 7.8500 | 7.8500 | 437,900 |
| Jul 28, 2023 | 5.9200 | 6.6400 | 5.6420 | 6.5000 | 6.5000 | 89,000 |
| Jul 27, 2023 | 5.9700 | 6.5790 | 5.8900 | 6.4700 | 6.4700 | 214,600 |
| Jul 26, 2023 | 6.2600 | 7.3800 | 5.8100 | 6.1800 | 6.1800 | 317,400 |
| Jul 25, 2023 | 8.8600 | 9.4000 | 5.6650 | 7.4000 | 7.4000 | 679,900 |
| Jul 24, 2023 | 10.1400 | 11.8800 | 8.0000 | 9.2000 | 9.2000 | 536,100 |
Related Tickers
BNOX Bionomics Limited
1.0201
-14.99%
EPIX ESSA Pharma Inc.
5.95
-4.11%
FRES Fresh2 Group Limited
0.4010
-12.83%
GRI GRI Bio, Inc.
0.4050
-10.79%
CMPX Compass Therapeutics, Inc.
1.4850
-4.81%
EPRX Eupraxia Pharmaceuticals Inc.
2.8813
-2.33%
NTBL Notable Labs, Ltd.
0.8000
-16.11%
APLM Apollomics, Inc.
0.2650
-8.62%
GOVX GeoVax Labs, Inc.
1.9208
+2.99%
COEP Coeptis Therapeutics Holdings, Inc.
0.2649
-12.11%