Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

AEON Biopharma, Inc. (AEON)

Compare
0.5315
-0.0094
(-1.74%)
At close: April 3 at 4:00:00 PM EDT
0.5320
+0.00
+(0.09%)
Pre-Market: 6:27:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.53900.55800.51900.53200.5320143,200
Apr 2, 20250.58200.58200.50000.54100.5410612,700
Apr 1, 20250.55300.61000.55300.59400.59401,911,600
Mar 31, 20250.57000.60800.55300.58000.5800452,700
Mar 28, 20250.61300.62500.59100.59300.5930496,700
Mar 27, 20250.65100.67000.61400.64000.6400366,400
Mar 26, 20250.65100.70000.61000.70000.7000555,800
Mar 25, 20250.74000.74000.66000.67100.6710309,600
Mar 24, 20250.70000.72400.66000.72400.7240518,700
Mar 21, 20250.71200.72000.65000.67000.6700459,300
Mar 20, 20250.85400.87000.67000.72500.72501,704,700
Mar 19, 20250.71000.76700.69000.75000.7500570,600
Mar 18, 20250.73200.84800.68200.75000.7500956,100
Mar 17, 20250.66400.73500.61500.73000.7300998,600
Mar 14, 20250.60600.66800.58900.66200.6620932,200
Mar 13, 20250.64000.64000.55000.60100.60101,656,600
Mar 12, 20250.67600.68600.61900.64900.64901,074,900
Mar 11, 20250.81000.83800.62000.70000.70003,479,300
Mar 10, 20250.76501.34000.73500.92000.920073,934,100
Mar 7, 20250.63100.77000.60100.66000.66002,921,900
Mar 6, 20250.52000.82000.49000.71000.710060,299,000
Mar 5, 20250.47000.47500.41200.47500.47501,973,200
Mar 4, 20250.45200.52500.40000.48000.480014,988,800
Mar 3, 20250.68600.73000.58200.61000.61002,242,900
Feb 28, 20250.76400.85000.67300.75000.75004,045,500
Feb 27, 20251.26001.28700.82000.85000.85005,029,800
Feb 26, 2025 1:72 Stock Splits
Feb 26, 20251.82002.04001.36001.42001.42004,526,200
Feb 25, 20254.89604.89604.89604.89604.8960-
Feb 24, 20258.35208.92804.89604.89604.8960182,472
Feb 21, 20257.84809.72007.56008.64008.6400263,904
Feb 20, 20257.99208.06407.48807.70407.704083,221
Feb 19, 20258.06408.28007.41608.28008.2800359,140
Feb 18, 20258.92809.00007.84807.84807.8480106,757
Feb 14, 20258.92809.28808.71209.28809.288042,847
Feb 13, 20259.43209.50408.78409.36009.360051,238
Feb 12, 20259.144010.00808.92809.79209.792080,543
Feb 11, 20258.71209.93608.42409.72009.7200107,771
Feb 10, 20259.28809.36008.64009.36009.360071,171
Feb 7, 20259.57609.72009.14409.36009.360052,189
Feb 6, 20258.712010.08008.712010.080010.080089,213
Feb 5, 20259.00009.00008.64008.71208.712026,060
Feb 4, 20258.71209.07208.71209.00009.000033,424
Feb 3, 20258.42409.36008.42409.36009.360041,563
Jan 31, 20258.712010.36808.71209.28809.2880106,328
Jan 30, 20258.85608.85608.49608.78408.784030,839
Jan 29, 20258.85609.00008.28008.64008.640044,619
Jan 28, 20259.07209.28808.92809.07209.072039,976
Jan 27, 20259.57609.72008.85609.28809.288072,732
Jan 24, 20259.648011.01609.36009.93609.9360224,229
Jan 23, 20258.78409.36008.13609.21609.216096,444
Jan 22, 20259.36009.43208.56809.00009.0000133,857
Jan 21, 202510.512010.51208.92809.28809.2880170,276
Jan 17, 202510.800011.73609.432011.088011.0880414,690
Jan 16, 20258.208016.05607.704012.312012.31209,291,985
Jan 15, 20258.71208.92807.27207.92007.9200180,038
Jan 14, 202510.080010.29609.07209.14409.1440118,243
Jan 13, 202511.520011.52009.432010.152010.1520261,226
Jan 10, 202514.184014.184012.744013.392013.3920124,442
Jan 8, 202515.120015.192012.600013.680013.6800322,596
Jan 7, 202516.560019.296014.184015.912015.9120676,218
Jan 6, 202511.520015.192011.520015.120015.12001,336,292
Jan 3, 202540.320042.480039.600040.968040.96801,881
Jan 2, 202537.944041.832037.944039.600039.6000900
Dec 31, 202440.320041.760036.144038.880038.88003,394
Dec 30, 202442.264042.624038.880040.320040.32004,211
Dec 27, 202444.712045.288041.040042.480042.48003,582
Dec 26, 202441.904044.640041.760043.200043.20001,682
Dec 24, 202443.920046.296040.392041.904041.90402,153
Dec 23, 202445.432046.656042.768043.128043.12801,903
Dec 20, 202445.360046.800041.760046.800046.80002,286
Dec 19, 202447.520047.664043.200046.800046.80003,060
Dec 18, 202446.800049.104045.144047.880047.88002,026
Dec 17, 202446.440047.880043.920046.800046.80001,153
Dec 16, 202450.040051.264043.992046.800046.80001,999
Dec 13, 202451.192054.000046.872048.528048.52801,375
Dec 12, 202464.080064.800050.976051.120051.12005,254
Dec 11, 202444.856064.800044.640064.800064.800014,494
Dec 10, 202446.152047.448043.200044.352044.35201,836
Dec 9, 202448.600048.816043.848047.736047.73601,393
Dec 6, 202444.856048.960044.640046.512046.51201,764
Dec 5, 202448.240051.120043.200046.224046.22404,886
Dec 4, 202440.896061.056040.896048.240048.240021,815
Dec 3, 202444.784051.120039.888041.976041.97606,829
Dec 2, 202440.536045.864039.600043.560043.56004,413
Nov 29, 202440.464040.464038.880039.168039.16801,557
Nov 27, 202440.248040.968038.520038.520038.52001,458
Nov 26, 202439.960039.960038.232039.528039.5280894
Nov 25, 202438.160041.544037.800039.888039.88801,829
Nov 22, 202440.248041.688037.512038.160038.16002,083
Nov 21, 202440.104042.408039.600040.248040.24801,554
Nov 20, 202443.128043.128039.600040.608040.60801,390
Nov 19, 202442.336043.128041.040041.760041.76002,050
Nov 18, 202443.776046.368041.760042.984042.98402,075
Nov 15, 202443.992047.376043.272044.424044.42401,804
Nov 14, 202450.400050.976043.488044.064044.06403,193
Nov 13, 202454.072054.720049.680049.680049.68002,840
Nov 12, 202459.112063.360052.632054.072054.07202,303
Nov 11, 202454.000059.184052.488059.040059.04002,676
Nov 8, 202458.320058.680046.944054.000054.00003,424
Nov 7, 202459.400062.784057.960057.960057.96001,511
Nov 6, 202462.784063.072059.760061.200061.2000879
Nov 5, 202463.360066.240062.640063.144063.1440760
Nov 4, 202463.360065.304062.640063.288063.2880236
Nov 1, 202466.096066.240062.784063.360063.3600432
Oct 31, 202466.600066.744064.080066.096066.0960638
Oct 30, 202469.768070.560066.384066.384066.3840844
Oct 29, 202472.000073.440069.408070.560070.56001,528
Oct 28, 202472.720073.440072.000072.000072.0000644
Oct 25, 202474.160074.160072.000072.720072.7200638
Oct 24, 202470.560073.800070.560073.440073.44002,278
Oct 23, 202472.000073.440070.560072.000072.00001,181
Oct 22, 202474.160075.600069.048070.560070.56001,081
Oct 21, 202476.320079.920072.720072.720072.7200614
Oct 18, 202475.600077.760073.440076.320076.3200661
Oct 17, 202479.920083.520076.320077.760077.76001,169
Oct 16, 202472.720080.640072.720079.200079.20001,996
Oct 15, 202471.280074.880071.280073.440073.4400867
Oct 14, 202474.880074.880071.136074.880074.88001,028
Oct 11, 202480.640081.360070.560071.712071.71202,353
Oct 10, 202482.080089.856079.200079.200079.20002,574
Oct 9, 202496.480098.280079.920081.360081.36006,558
Oct 8, 2024112.3200115.560097.2000103.6800103.68006,619
Oct 7, 202494.3200113.040089.2800108.0000108.000010,151
Oct 4, 202480.640097.920080.640087.120087.12003,590
Oct 3, 202482.080082.800078.480079.920079.92001,399
Oct 2, 202473.440082.800072.000081.360081.36003,674
Oct 1, 202475.600077.040072.000073.440073.44002,072
Sep 30, 202479.200079.200066.960075.600075.60004,604
Sep 27, 202463.792078.840061.992066.816066.81605,182
Sep 26, 202459.760062.640057.528061.776061.7760522
Sep 25, 202453.280058.536053.280057.528057.5280646
Sep 24, 202452.488055.872050.760052.632052.63201,351
Sep 23, 202452.560052.560049.608049.608049.60801,611
Sep 20, 202449.680055.368045.792049.608049.60803,467
Sep 19, 202452.056052.056048.168048.168048.16801,222
Sep 18, 202450.400052.920048.096048.240048.24001,689
Sep 17, 202451.840054.360050.760050.760050.76001,153
Sep 16, 202453.208055.440051.408051.408051.40801,267
Sep 13, 202453.352057.528052.560053.640053.64002,454
Sep 12, 202464.080064.080053.352053.352053.35201,021
Sep 11, 202455.440058.320054.360056.304056.3040911
Sep 10, 202454.000054.720051.912053.640053.64001,092
Sep 9, 202458.464058.464053.280054.720054.7200731
Sep 6, 202459.040060.480050.904055.368055.36801,422
Sep 5, 202459.976061.920057.600058.824058.8240881
Sep 4, 202461.200061.200058.968059.760059.7600824
Sep 3, 202457.600061.920057.600060.624060.62402,556
Aug 30, 202466.960067.032057.744060.048060.04804,735
Aug 29, 202467.968069.192064.800068.328068.3280557
Aug 28, 202466.960069.840066.240068.400068.40001,185
Aug 27, 202465.520068.472065.520065.880065.8800600
Aug 26, 202469.408071.280065.880067.248067.24801,275
Aug 23, 202467.968071.928067.968070.056070.0560724
Aug 22, 202472.000072.000069.552069.840069.8400467
Aug 21, 202471.136072.000066.816070.560070.56002,132
Aug 20, 202472.000072.000069.120071.280071.28001,025
Aug 19, 202470.560073.440070.560072.000072.00001,154
Aug 16, 202477.040079.200072.720073.440073.44001,267
Aug 15, 202472.000075.600072.000075.600075.6000626
Aug 14, 202472.000073.440070.560072.720072.7200881
Aug 13, 202474.880074.880069.840071.280071.28001,364
Aug 12, 202475.600075.600071.280072.000072.00001,715
Aug 9, 202472.000076.320071.424074.880074.88003,286
Aug 8, 202468.976073.440068.256071.424071.4240735
Aug 7, 202470.344073.440066.600070.920070.92002,604
Aug 6, 202469.840074.160057.600066.528066.52809,554
Aug 5, 202468.400073.440068.400073.440073.44002,865
Aug 2, 202487.120092.160071.928075.600075.600012,103
Aug 1, 2024122.4000125.280074.880082.800082.80008,789
Jul 31, 2024137.5200142.5600120.9600123.8400123.84007,219
Jul 30, 2024144.0000147.6000128.1600140.4000140.40004,782
Jul 29, 2024188.6400191.1600143.2800145.4400145.440010,901
Jul 26, 2024211.6800213.1200181.4400189.3600189.36005,486
Jul 25, 2024187.2000215.2800187.2000210.9600210.96008,619
Jul 24, 2024177.8400199.4400176.4000190.0800190.08006,250
Jul 23, 2024169.2000204.4800169.2000182.8800182.880010,778
Jul 22, 2024169.2000175.1760162.7200169.2000169.20005,321
Jul 19, 2024181.4400182.8800158.4000162.0000162.00007,260
Jul 18, 2024185.0400208.8000180.7200184.3200184.320014,353
Jul 17, 2024202.3200202.3200172.8000190.0800190.080028,025
Jul 16, 2024182.1600239.7600180.0000205.9200205.9200531,182
Jul 15, 2024131.7600269.2800113.7600164.1600164.1600788,601
Jul 12, 202481.3600101.520079.9200100.8000100.80002,583
Jul 11, 202478.480078.480075.600076.320076.3200188
Jul 10, 202477.400079.200074.880074.880074.8800217
Jul 9, 202475.600079.200072.000079.200079.2000497
Jul 8, 202473.440074.160072.000073.440073.4400114
Jul 5, 202472.720073.440069.840070.416070.4160118
Jul 3, 202469.120072.720069.120069.192069.1920181
Jul 2, 202476.320077.040072.360072.720072.7200276
Jul 1, 202474.880079.200069.624074.880074.8800646
Jun 28, 202478.480078.480066.096075.600075.60001,400
Jun 27, 202472.720079.488072.720076.320076.3200319
Jun 26, 202479.920079.920072.720072.720072.7200150
Jun 25, 202473.440084.960072.720077.040077.0400900
Jun 24, 202481.360082.800072.720072.720072.7200544
Jun 21, 202492.1600101.520078.480078.480078.48001,190
Jun 20, 202498.6400100.800090.000091.440091.4400744
Jun 18, 2024105.8400111.600096.480096.480096.4800532
Jun 17, 2024101.5200115.2000101.5200111.6000111.6000875
Jun 14, 202497.9200102.960097.2000100.0800100.0800347
Jun 13, 2024110.8800110.880097.920097.920097.9200581
Jun 12, 2024106.5600113.0400105.1200108.7200108.7200499
Jun 11, 2024113.0400116.6400106.5600106.5600106.5600481
Jun 10, 2024120.2400120.9600108.0000108.0000108.0000474
Jun 7, 2024114.4800129.6000112.3200120.9600120.9600644
Jun 6, 2024110.8800121.6800108.0000118.0800118.0800633
Jun 5, 2024113.0400115.9200108.0000111.6000111.6000640
Jun 4, 2024116.6400116.6400111.6000112.3200112.3200253
Jun 3, 2024112.3200118.0800110.1600118.0800118.0800346
May 31, 2024103.6800120.2400103.6800113.7600113.76001,296
May 30, 2024114.4800114.4800100.8000103.6800103.68001,458
May 29, 2024105.1200140.4000104.4000108.0000108.00005,408
May 28, 2024126.7200126.720090.720099.360099.36002,371
May 24, 2024122.4000131.7600118.0800128.1600128.1600542
May 23, 2024142.5600143.0640119.5200121.6800121.68001,261
May 22, 2024120.2400149.7600117.3600143.2800143.28002,122
May 21, 2024118.8000125.2800114.4800118.8000118.8000767
May 20, 2024113.7600123.8400110.8800122.4000122.40001,908
May 17, 2024108.0000115.9200105.8400110.1600110.1600951
May 16, 2024115.2000115.2000106.5600108.0000108.0000803
May 15, 2024117.3600120.9600103.6800113.7600113.76001,469
May 14, 2024120.2400123.1200117.3600117.3600117.3600643
May 13, 2024126.0000126.7200115.9200120.9600120.96001,156
May 10, 2024120.9600125.2800116.6400124.5600124.5600986
May 9, 2024129.6000132.4800117.3600119.5200119.52001,525
May 8, 2024113.7600129.6000113.7600127.4400127.44001,814
May 7, 2024121.6800122.4000109.4400114.4800114.48001,971
May 6, 2024126.0000131.0400117.3600117.3600117.36003,047
May 3, 2024100.8000126.000099.3600122.4000122.400012,939
May 2, 2024257.0400257.0400233.2800241.9200241.9200958
May 1, 2024277.2000301.6080248.4000257.0400257.0400688
Apr 30, 2024300.2400317.5200269.2800277.2000277.2000676
Apr 29, 2024368.6400402.4800287.2800287.2800287.28002,000
Apr 26, 2024297.3600365.0400297.3600365.0400365.04001,851
Apr 25, 2024282.2400312.4800273.2400306.0000306.0000664
Apr 24, 2024324.0000339.8400274.3200288.7200288.7200551
Apr 23, 2024350.6400359.2080304.5600309.6000309.6000985
Apr 22, 2024349.9200370.0800324.7200339.8400339.84001,307
Apr 19, 2024457.2000457.9200332.6400335.5200335.52001,511
Apr 18, 2024485.6400489.6000434.8800470.8800470.8800575
Apr 17, 2024493.2000498.2400471.6000488.8800488.8800600
Apr 16, 2024510.4800511.2000491.0400496.0800496.0800699
Apr 15, 2024550.8000554.4000504.0000511.2000511.2000611
Apr 12, 2024603.7200604.8000540.7200547.2000547.2000525
Apr 11, 2024583.9200619.2000582.4800612.7200612.7200699
Apr 10, 2024590.4000612.7200568.4400612.7200612.7200489
Apr 9, 2024594.7200608.7600566.4960568.8000568.8000547
Apr 8, 2024584.6400615.6000573.1200615.6000615.6000367
Apr 5, 2024598.3200614.4480576.0000604.8000604.8000557
Apr 4, 2024601.9200626.4000591.3360593.2800593.2800558

Related Tickers

TNFA TNF Pharmaceuticals, Inc.
0.4041
+0.02%
 
ONCO Onconetix, Inc.
0.0759
-4.29%
 
VRPX Virpax Pharmaceuticals, Inc.
0.6695
-45.12%
 
ENTO Entero Therapeutics, Inc.
0.4370
+6.30%
 
RNAZ TransCode Therapeutics, Inc.
0.4622
-12.54%
 
CERO CERo Therapeutics Holdings, Inc.
0.6990
-4.12%
 
HEPA Hepion Pharmaceuticals, Inc.
0.4838
+1.21%
 
OCEA Ocean Biomedical, Inc.
0.0519
-1.89%
 
ENVB Enveric Biosciences, Inc.
1.2800
-5.88%
 
APTO Aptose Biosciences Inc.
1.7100
0.00%