AEON Biopharma Inc (AEON)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3242 | 36.5996839016 | 0.8858 | 1.21 | 0.8606 | 230806 | 1.03091446 | CS |
| 4 | 0.39 | 47.5609756098 | 0.82 | 1.21 | 0.636 | 129902 | 0.86097481 | CS |
| 12 | 0.08 | 7.0796460177 | 1.13 | 3.74 | 0.636 | 1856616 | 2.40766503 | CS |
| 26 | -7.15 | -85.5263157895 | 8.36 | 8.7 | 0.636 | 904585 | 2.41066653 | CS |
| 52 | -4.54 | -78.9565217391 | 5.75 | 17.17 | 0.636 | 471970 | 2.69401005 | CS |
| 156 | -8.93 | -88.067061144 | 10.14 | 17.17 | 0.636 | 415419 | 2.88979305 | CS |
| 260 | -8.93 | -88.067061144 | 10.14 | 17.17 | 0.636 | 415419 | 2.88979305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 1.21 | 0.1 | 9.01 | 1.12 | 1.36 | 1.12 | 258037 |
| 1727994600 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.09 | 98186 |
| 1727908200 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.15 | 1 | 262550 |
| 1727821800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1 | 112552 |
| 1727735400 | 1.05 | 0.12 | 13.18 | 1.1 | 1.1 | 0.93 | 308348 |
| 1727476200 | 0.9277 | 0.0694 | 8.09 | 0.8858 | 1.0948 | 0.8606 | 372395 |
| 1727389800 | 0.8583 | 0.059 | 7.38 | 0.83 | 0.8701 | 0.7993 | 36595 |
| 1727303400 | 0.7993 | 0.0684 | 9.36 | 0.7344 | 0.8126 | 0.7344 | 46313 |
| 1727217000 | 0.7309 | 0.029 | 4.13 | 0.729 | 0.776 | 0.705 | 97340 |
| 1727130600 | 0.7019 | 0.0128 | 1.86 | 0.7299 | 0.7299 | 0.6994 | 102754 |
| 1726871400 | 0.6891 | 0.0201 | 3.00 | 0.6899999 | 0.7689899 | 0.636 | 249563 |
| 1726785000 | 0.669 | -0.001 | -0.15 | 0.6946 | 0.7228 | 0.669 | 78160 |
| 1726698600 | 0.67 | -0.035 | -4.96 | 0.7 | 0.7349 | 0.6683 | 119489 |
| 1726612200 | 0.705 | -0.0093 | -1.30 | 0.72 | 0.754899 | 0.705 | 81407 |
| 1726525800 | 0.7143 | -0.0305 | -4.10 | 0.7386 | 0.7703 | 0.7143 | 91015 |
| 1726266600 | 0.7448 | 0.0038 | 0.51 | 0.7492 | 0.799 | 0.7296 | 170696 |
| 1726180200 | 0.741 | -0.0413 | -5.28 | 0.89 | 0.89 | 0.741 | 72053 |
| 1726093800 | 0.7823 | 0.0369001 | 4.95 | 0.77 | 0.8096 | 0.755 | 65574 |
| 1726007400 | 0.7453999 | -0.0146 | -1.92 | 0.75 | 0.76 | 0.721 | 78377 |
| 1725921000 | 0.76 | -0.009 | -1.17 | 0.8121 | 0.8121 | 0.74 | 52404 |
| 1725661800 | 0.769 | -0.0484 | -5.92 | 0.8199999 | 0.8395 | 0.7066 | 102262 |
| 1725575400 | 0.8174 | -0.0121 | -1.46 | 0.8295 | 0.86 | 0.8 | 63432 |
| 1725489000 | 0.8295 | -0.0125 | -1.48 | 0.85 | 0.85 | 0.8189999 | 59370 |
| 1725402600 | 0.842 | 0.0085 | 1.02 | 0.8 | 0.8599 | 0.8 | 136907 |
| 1725057000 | 0.8335 | -0.115 | -12.12 | 0.93 | 0.9305 | 0.8016 | 339104 |
| 1724970600 | 0.9485 | -0.0015 | -0.16 | 0.9437 | 0.9609 | 0.9 | 39133 |
| 1724884200 | 0.95 | 0.0349 | 3.81 | 0.9391 | 0.97 | 0.92 | 85283 |
| 1724797800 | 0.9151 | -0.0185 | -1.98 | 0.9102 | 0.9506 | 0.9102 | 43151 |
| 1724711400 | 0.9336 | -0.039 | -4.01 | 0.9635 | 0.989999 | 0.915 | 91293 |
| 1724452200 | 0.9726 | 0.0026 | 0.27 | 0.9444 | 0.9993 | 0.9444 | 51489 |
| 1724365800 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.9658 | 33218 |
| 1724279400 | 0.98 | -0.01 | -1.01 | 0.9881 | 1 | 0.9284 | 153526 |
| 1724193000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.96 | 73773 |
| 1724106600 | 1 | -0.02 | -1.96 | 0.98 | 1.02 | 0.98 | 83116 |
| 1723847400 | 1.02 | -0.03 | -2.86 | 1.0602 | 1.1 | 1.01 | 89069 |
| 1723761000 | 1.05 | 0.04 | 3.96 | 1 | 1.05 | 1 | 44364 |
| 1723674600 | 1.01 | 0.02 | 2.02 | 1 | 1.02 | 0.98 | 63434 |
| 1723588200 | 0.99 | -0.0098 | -0.98 | 1.04 | 1.04 | 0.97 | 97585 |
| 1723501800 | 0.9998 | -0.0402 | -3.87 | 1.05 | 1.05 | 0.99 | 123408 |
| 1723242600 | 1.04 | 0.05 | 4.86 | 1 | 1.06 | 0.9917 | 236572 |
| 1723156200 | 0.9918 | 0.0072 | 0.73 | 0.9581 | 1.0199 | 0.9479 | 51914 |
| 1723069800 | 0.9846 | 0.0611 | 6.62 | 0.9772 | 1.02 | 0.925 | 187467 |
| 1722983400 | 0.9235 | -0.0965 | -9.46 | 0.97 | 1.03 | 0.8 | 587357 |
| 1722897000 | 1.02 | -0.03 | -2.86 | 0.95 | 1.02 | 0.95 | 168123 |
| 1722637800 | 1.05 | -0.1 | -8.70 | 1.21 | 1.24 | 0.9994 | 804643 |
| 1722551400 | 1.15 | -0.57 | -33.14 | 1.7 | 1.74 | 1.04 | 631262 |
| 1722465000 | 1.72 | -0.23 | -11.79 | 1.91 | 1.98 | 1.68 | 518420 |
| 1722378600 | 1.95 | -0.07 | -3.47 | 2 | 2.05 | 1.78 | 344280 |
| 1722292200 | 2.02 | -0.61 | -23.19 | 2.62 | 2.6551999 | 1.99 | 781185 |
| 1722033000 | 2.63 | -0.3 | -10.24 | 2.94 | 2.96 | 2.52 | 393235 |
| 1721946600 | 2.93 | 0.29 | 10.98 | 2.6 | 2.9904 | 2.6 | 607985 |
| 1721860200 | 2.64 | 0.1 | 3.94 | 2.47 | 2.77 | 2.45 | 433948 |
| 1721773800 | 2.54 | 0.15 | 6.28 | 2.35 | 2.84 | 2.35 | 770023 |
| 1721687400 | 2.39 | 0.14 | 6.22 | 2.35 | 2.433 | 2.2599999 | 347544 |
| 1721428200 | 2.25 | -0.31 | -12.11 | 2.52 | 2.52 | 2.2 | 489090 |
| 1721341800 | 2.56 | -0.08 | -3.03 | 2.57 | 2.9 | 2.5099999 | 1028687 |
| 1721255400 | 2.64 | -0.22 | -7.69 | 2.81 | 2.81 | 2.4 | 1853482 |
| 1721169000 | 2.86 | 0.58 | 25.44 | 2.5299999 | 3.33 | 2.5 | 38178746 |
| 1721082600 | 2.2799999 | 0.88 | 62.86 | 1.83 | 3.74 | 1.58 | 56673550 |
| 1720823400 | 1.4 | 0.34 | 32.08 | 1.1299999 | 1.41 | 1.11 | 184167 |
| 1720737000 | 1.06 | 0.02 | 1.92 | 1.09 | 1.09 | 1.05 | 13051 |
| 1720650600 | 1.04 | -0.06 | -5.45 | 1.09 | 1.0999 | 1.0396 | 14790 |
| 1720564200 | 1.1 | 0.08 | 7.84 | 1.05 | 1.1 | 1 | 33398 |
| 1720477800 | 1.02 | 0.04 | 4.34 | 1.02 | 1.03 | 1 | 8164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
