AEON Biopharma Inc (AEON)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0106 | -7.92227204783 | 0.1338 | 0.1531 | 0.115 | 5861509 | 0.13228807 | CS |
| 4 | -0.4363 | -77.9803395889 | 0.5595 | 0.59 | 0.1013 | 56614344 | 0.17346271 | CS |
| 12 | -0.6868 | -84.7901234568 | 0.81 | 0.9 | 0.1013 | 17986375 | 0.17792121 | CS |
| 26 | -1.7868 | -93.5497382199 | 1.91 | 1.98 | 0.1013 | 7860288 | 0.18803494 | CS |
| 52 | -6.9968 | -98.2696629213 | 7.12 | 17.17 | 0.1013 | 4389747 | 0.44918414 | CS |
| 156 | -10.0168 | -98.7850098619 | 10.14 | 17.17 | 0.1013 | 2890121 | 0.49192759 | CS |
| 260 | -10.0168 | -98.7850098619 | 10.14 | 17.17 | 0.1013 | 2890121 | 0.49192759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 0.1287 | 0.0072 | 5.93 | 0.1211 | 0.1441 | 0.1211 | 7629289 |
| 1738279800 | 0.1215 | 0.0015 | 1.25 | 0.1225 | 0.123 | 0.1179 | 2143899 |
| 1738193400 | 0.12 | -0.0056 | -4.46 | 0.1229 | 0.12515 | 0.115 | 3185192 |
| 1738107000 | 0.1256 | -0.0037 | -2.86 | 0.1262 | 0.1288 | 0.1239 | 2782358 |
| 1738020600 | 0.1293 | -0.009 | -6.51 | 0.1329 | 0.1349 | 0.1231 | 5172487 |
| 1737761400 | 0.1383 | 0.0137 | 11.00 | 0.1338 | 0.1531 | 0.13 | 16023609 |
| 1737675000 | 0.1246 | 0 | 0.00 | 0.1246 | 0.1246 | 0.1246 | 0 |
| 1737588600 | 0.1246 | -0.0046 | -3.56 | 0.13 | 0.1307 | 0.1189 | 9342119 |
| 1737502200 | 0.1292 | -0.0248 | -16.10 | 0.146 | 0.146 | 0.1242 | 12070291 |
| 1737156600 | 0.154 | -0.0169 | -9.89 | 0.15 | 0.1626 | 0.1311 | 29597709 |
| 1737070200 | 0.1709 | 0.0613 | 55.93 | 0.1135 | 0.223 | 0.1074 | 667759383 |
| 1736983800 | 0.1096 | -0.0174 | -13.70 | 0.1208 | 0.1236 | 0.1013 | 12937095 |
| 1736897400 | 0.127 | -0.014 | -9.93 | 0.14 | 0.1429999 | 0.1258 | 8346593 |
| 1736811000 | 0.1409999 | -0.0446 | -24.03 | 0.16 | 0.16 | 0.1309 | 18490162 |
| 1736551800 | 0.1855999 | -0.0045 | -2.37 | 0.1973 | 0.1973 | 0.177 | 8821208 |
| 1736379000 | 0.1901 | -0.0309 | -13.98 | 0.21 | 0.2105 | 0.175 | 22339343 |
| 1736292600 | 0.221 | 0.011 | 5.24 | 0.23 | 0.2683 | 0.1973 | 48277367 |
| 1736206200 | 0.21 | -0.359 | -63.09 | 0.16 | 0.211 | 0.16 | 95019583 |
| 1735947000 | 0.5689999 | 0.0191999 | 3.49 | 0.5595 | 0.59 | 0.55 | 135446 |
| 1735860600 | 0.5498 | 0.0098 | 1.81 | 0.5274 | 0.5806 | 0.5274 | 64583 |
| 1735687800 | 0.54 | -0.02 | -3.57 | 0.56 | 0.58005 | 0.5023 | 238811 |
| 1735601400 | 0.56 | -0.03 | -5.08 | 0.5869 | 0.5923 | 0.54 | 303217 |
| 1735342200 | 0.59 | -0.01 | -1.67 | 0.61 | 0.629 | 0.5699999 | 257914 |
| 1735255800 | 0.6 | 0.0181 | 3.11 | 0.5815 | 0.62 | 0.58 | 121116 |
| 1735077840 | 0.5819 | -0.0175 | -2.92 | 0.6104 | 0.6433 | 0.5605 | 155023 |
| 1734996600 | 0.5994 | -0.0506 | -7.78 | 0.6304999 | 0.6482 | 0.5941 | 137027 |
| 1734737400 | 0.65 | 0.0005 | 0.08 | 0.63 | 0.65 | 0.58 | 156619 |
| 1734651000 | 0.6495 | -0.0155 | -2.33 | 0.66 | 0.66225 | 0.6 | 207934 |
| 1734564600 | 0.665 | 0.0363 | 5.77 | 0.65 | 0.6821 | 0.6264999 | 145818 |
| 1734478200 | 0.6287 | -0.0213 | -3.28 | 0.645 | 0.665 | 0.61 | 82579 |
| 1734391800 | 0.65 | -0.024 | -3.56 | 0.6949999 | 0.712 | 0.610903 | 143352 |
| 1734132600 | 0.674 | -0.036 | -5.07 | 0.7111 | 0.749799 | 0.6511 | 99044 |
| 1734046200 | 0.71 | -0.19 | -21.11 | 0.89 | 0.9 | 0.7077 | 377863 |
| 1733959800 | 0.9 | 0.284 | 46.10 | 0.623 | 0.9 | 0.6201 | 1005159 |
| 1733873400 | 0.616 | -0.0467 | -7.05 | 0.641 | 0.6627 | 0.6 | 132159 |
| 1733787000 | 0.6627 | 0.0164 | 2.54 | 0.675 | 0.6776 | 0.6091 | 100266 |
| 1733527800 | 0.6463 | 0.0041 | 0.64 | 0.6229 | 0.68 | 0.62 | 126982 |
| 1733441400 | 0.6422 | -0.0278 | -4.15 | 0.6695 | 0.709882 | 0.6 | 351329 |
| 1733355000 | 0.67 | 0.0869001 | 14.90 | 0.5683 | 0.8478 | 0.5683 | 1570598 |
| 1733268600 | 0.5830999 | -0.0216 | -3.57 | 0.6223 | 0.71 | 0.5536 | 491460 |
| 1733182200 | 0.6047 | 0.0608 | 11.18 | 0.5627 | 0.6373 | 0.55 | 317741 |
| 1732917840 | 0.5439 | 0.0086 | 1.61 | 0.5623 | 0.5623 | 0.5401 | 112097 |
| 1732750200 | 0.5353 | -0.014 | -2.55 | 0.5594 | 0.5688 | 0.5353 | 104956 |
| 1732663800 | 0.5493 | -0.0049 | -0.88 | 0.5553 | 0.5553 | 0.531122 | 63972 |
| 1732577400 | 0.5542 | 0.0241 | 4.55 | 0.53 | 0.577 | 0.5246 | 127079 |
| 1732318200 | 0.5301 | -0.0289 | -5.17 | 0.559 | 0.5794 | 0.5205999 | 149478 |
| 1732231800 | 0.559 | -0.0046 | -0.82 | 0.5568999 | 0.589399 | 0.55 | 111903 |
| 1732145400 | 0.5636 | -0.0164 | -2.83 | 0.599 | 0.599 | 0.55 | 100369 |
| 1732059000 | 0.58 | -0.017 | -2.85 | 0.5884 | 0.599 | 0.5699999 | 146306 |
| 1731972600 | 0.597 | -0.0201 | -3.26 | 0.608 | 0.644 | 0.58 | 149352 |
| 1731713400 | 0.6171 | 0.0053 | 0.87 | 0.6111 | 0.658 | 0.6009 | 129851 |
| 1731627000 | 0.6118 | -0.0783 | -11.35 | 0.7 | 0.708 | 0.604 | 229265 |
| 1731540600 | 0.6901 | -0.0609 | -8.11 | 0.751 | 0.76 | 0.6899999 | 204474 |
| 1731454200 | 0.751 | -0.069 | -8.41 | 0.8209999 | 0.88 | 0.7307 | 165517 |
| 1731367800 | 0.8199999 | 0.0699999 | 9.33 | 0.75 | 0.821919 | 0.7281 | 192701 |
| 1731108600 | 0.75 | -0.0549 | -6.82 | 0.81 | 0.8149999 | 0.6516 | 246498 |
| 1731022200 | 0.8048999 | -0.0451 | -5.31 | 0.8245 | 0.8715 | 0.8048999 | 108825 |
| 1730935800 | 0.85 | -0.0268 | -3.06 | 0.8716 | 0.876 | 0.83 | 58269 |
| 1730849400 | 0.8768 | -0.0022 | -0.25 | 0.88 | 0.9195 | 0.87 | 54734 |
| 1730763000 | 0.879 | -0.0009 | -0.10 | 0.8796 | 0.9067 | 0.87 | 16714 |
| 1730500200 | 0.8799 | -0.0381 | -4.15 | 0.918 | 0.9199 | 0.8722 | 30733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
