ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AEON AEON Biopharma Inc

1.49
0.13 (9.56%)
Jun 14 2024 - Closed
Delayed by 15 minutes

AEON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.39 0.03 2.21% 1.36 1.43 1.35 24,519
Jun 13 2024 1.36 -0.15 -9.93% 1.54 1.54 1.36 40,999
Jun 12 2024 1.51 0.03 2.03% 1.48 1.5699 1.46 35,597
Jun 11 2024 1.48 -0.02 -1.33% 1.57 1.62 1.48 34,356
Jun 10 2024 1.50 -0.18 -10.71% 1.67 1.68 1.50 34,139
Jun 07 2024 1.68 0.04 2.44% 1.59 1.80 1.56 43,570
Jun 06 2024 1.64 0.09 5.81% 1.54 1.69 1.50 45,580
Jun 05 2024 1.55 -0.01 -0.64% 1.57 1.61 1.49 46,062
Jun 04 2024 1.56 -0.08 -4.88% 1.62 1.63 1.55 18,190
Jun 03 2024 1.64 0.06 3.80% 1.56 1.64 1.53 24,391
May 31 2024 1.58 0.14 9.72% 1.44 1.6698 1.44 91,837
May 30 2024 1.44 -0.06 -4.00% 1.59 1.59 1.40 105,018
May 29 2024 1.50 0.12 8.70% 1.46 1.95 1.45 389,001
May 28 2024 1.38 -0.40 -22.47% 1.76 1.76 1.26 160,469
May 24 2024 1.78 0.09 5.33% 1.70 1.83 1.64 37,684
May 23 2024 1.69 -0.30 -15.08% 1.98 1.9874 1.66 75,354
May 22 2024 1.99 0.34 20.61% 1.65 2.08 1.63 149,712
May 21 2024 1.65 -0.05 -2.94% 1.65 1.75 1.59 55,221
May 20 2024 1.70 0.17 11.11% 1.58 1.72 1.54 137,074
May 17 2024 1.53 0.03 2.00% 1.50 1.61 1.47 67,467
May 16 2024 1.50 -0.08 -5.06% 1.60 1.60 1.48 56,996
May 15 2024 1.58 -0.05 -3.07% 1.63 1.68 1.44 105,756
May 14 2024 1.63 -0.05 -2.98% 1.67 1.71 1.63 45,934
May 13 2024 1.68 -0.05 -2.89% 1.75 1.76 1.61 82,596
May 10 2024 1.73 0.07 4.22% 1.68 1.74 1.62 71,022
May 09 2024 1.66 -0.11 -6.21% 1.80 1.84 1.63 109,574
May 08 2024 1.77 0.18 11.32% 1.58 1.80 1.58 127,632
May 07 2024 1.59 -0.04 -2.45% 1.69 1.70 1.5201 138,189
May 06 2024 1.63 -0.07 -4.12% 1.75 1.82 1.63 219,407
May 03 2024 1.70 -1.66 -49.40% 1.40 1.75 1.38 926,251
May 02 2024 3.36 -0.21 -5.88% 3.57 3.57 3.24 68,607
May 01 2024 3.57 -0.28 -7.27% 3.85 4.1889 3.45 49,493
Apr 30 2024 3.85 -0.14 -3.51% 4.17 4.41 3.74 48,706
Apr 29 2024 3.99 -1.08 -21.30% 5.12 5.60 3.99 143,995
Apr 26 2024 5.07 0.82 19.29% 4.13 5.07 4.13 133,325
Apr 25 2024 4.25 0.24 5.99% 3.92 4.34 3.795 47,677
Apr 24 2024 4.01 -0.29 -6.74% 4.50 4.72 3.81 39,867
Apr 23 2024 4.30 -0.42 -8.90% 4.87 4.989 4.23 68,995
Apr 22 2024 4.72 0.06 1.29% 4.86 5.14 4.51 94,110
Apr 19 2024 4.66 -1.88 -28.75% 6.35 6.36 4.62 108,824
Apr 18 2024 6.54 -0.25 -3.68% 6.66 6.80 6.04 37,439
Apr 17 2024 6.79 -0.10 -1.45% 7.11 7.11 6.55 43,202
Apr 16 2024 6.89 -0.21 -2.96% 7.08 7.10 6.82 48,732
Apr 15 2024 7.10 -0.50 -6.58% 7.65 7.70 7.00 44,044
Apr 12 2024 7.60 -0.69 -8.35% 8.51 8.60 7.51 37,398
Apr 11 2024 8.292 -0.22 -2.56% 8.39 8.60 8.09 50,332
Apr 10 2024 8.51 0.61 7.72% 8.20 8.51 7.895 34,020
Apr 09 2024 7.90 -0.65 -7.60% 8.53 8.53 7.8679 39,389
Apr 08 2024 8.55 0.15 1.79% 8.25 8.55 7.96 26,426
Apr 05 2024 8.40 0.16 1.94% 8.31 8.5337 8.00 37,517
Apr 04 2024 8.24 0.15 1.85% 8.36 8.70 8.213 40,236
Apr 03 2024 8.09 0.37 4.79% 7.58 8.52 7.48 58,206
Apr 02 2024 7.72 0.29 3.90% 7.45 7.72 6.84 59,212
Apr 01 2024 7.43 -4.17 -35.95% 7.45 7.65 6.328 211,086
Mar 28 2024 11.60 -0.58 -4.76% 12.45 12.93 11.241 49,815
Mar 27 2024 12.18 0.77 6.75% 11.67 12.85 11.18 80,629
Mar 26 2024 11.41 -0.37 -3.14% 11.64 12.00 10.92 66,607
Mar 25 2024 11.78 0.34 2.97% 11.00 11.95 10.6768 54,688
Mar 22 2024 11.44 0.54 4.95% 10.83 11.58 10.53 60,509
Mar 21 2024 10.90 -1.69 -13.42% 12.72 13.32 10.65 88,394
Mar 20 2024 12.59 -1.81 -12.57% 13.82 14.85 12.04 121,565
Mar 19 2024 14.40 -1.89 -11.60% 16.28 16.37 13.43 277,263
Mar 18 2024 16.29 0.54 3.43% 15.81 17.17 15.00 160,884

Your Recent History

Delayed Upgrade Clock