AEON Biopharma, Inc. (AEON) NASDAQ

0.75

-0.01(-1.32%)

Updated at July 01 09:48AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.76	0.76	0.76	0.78	0.73	136,100
June 26, 2025	0.77	0.76	0.76	0.8	0.74	215,500
June 25, 2025	0.77	0.75	0.75	0.8	0.72	565,300
June 24, 2025	0.73	0.71	0.71	0.73	0.68	169,400
June 23, 2025	0.75	0.71	0.71	0.76	0.69	181,900
June 20, 2025	0.76	0.74	0.74	0.81	0.74	229,900
June 18, 2025	0.75	0.77	0.77	0.79	0.72	151,800
June 17, 2025	0.81	0.77	0.77	0.82	0.73	485,500
June 16, 2025	0.91	0.85	0.85	0.95	0.82	280,900
June 13, 2025	0.86	0.91	0.91	0.98	0.83	392,900
June 12, 2025	0.93	0.89	0.89	0.93	0.85	469,620
June 11, 2025	0.96	0.97	0.97	1.04	0.92	793,500
June 10, 2025	0.87	0.94	0.94	0.99	0.85	483,600
June 09, 2025	0.84	0.87	0.87	0.95	0.81	1.17M
June 06, 2025	0.73	0.82	0.82	0.83	0.7	635,201
June 05, 2025	0.7	0.73	0.73	0.73	0.66	668,300
June 04, 2025	0.57	0.66	0.66	0.7	0.57	800,300
June 03, 2025	0.57	0.59	0.59	0.59	0.53	231,300
June 02, 2025	0.59	0.55	0.55	0.59	0.53	393,200
May 30, 2025	0.58	0.58	0.58	0.63	0.57	185,126
May 29, 2025	0.62	0.6	0.6	0.64	0.57	506,900
May 28, 2025	0.6	0.62	0.62	0.64	0.59	1.02M
May 27, 2025	0.57	0.61	0.61	0.85	0.55	29.93M
May 23, 2025	0.53	0.53	0.53	0.56	0.53	228,602
May 22, 2025	0.51	0.55	0.55	0.55	0.48	412,907
May 21, 2025	0.5	0.49	0.49	0.51	0.46	379,000
May 20, 2025	0.52	0.51	0.51	0.52	0.49	190,764
May 19, 2025	0.5	0.51	0.51	0.51	0.47	233,400
May 16, 2025	0.49	0.5	0.5	0.56	0.49	829,212
May 15, 2025	0.47	0.49	0.49	0.52	0.47	237,900
May 14, 2025	0.5	0.5	0.5	0.52	0.49	195,900
May 13, 2025	0.5	0.51	0.51	0.52	0.5	333,189
May 12, 2025	0.47	0.49	0.49	0.5	0.45	293,840
May 09, 2025	0.46	0.47	0.47	0.48	0.45	187,600
May 08, 2025	0.47	0.46	0.46	0.48	0.43	191,093
May 07, 2025	0.49	0.48	0.48	0.49	0.47	128,115
May 06, 2025	0.53	0.49	0.49	0.53	0.48	298,000
May 05, 2025	0.53	0.53	0.53	0.57	0.51	817,300
May 02, 2025	0.47	0.49	0.49	0.5	0.46	443,481
May 01, 2025	0.43	0.44	0.44	0.45	0.42	186,430
April 30, 2025	0.41	0.43	0.43	0.43	0.39	204,945
April 29, 2025	0.41	0.41	0.41	0.42	0.4	123,621
April 28, 2025	0.45	0.42	0.42	0.45	0.41	144,100
April 25, 2025	0.47	0.43	0.43	0.47	0.43	179,152
April 24, 2025	0.44	0.46	0.46	0.48	0.42	331,200
April 23, 2025	0.38	0.44	0.44	0.44	0.38	631,330
April 22, 2025	0.4	0.41	0.41	0.41	0.39	323,718
April 21, 2025	0.4	0.4	0.4	0.41	0.39	203,100
April 17, 2025	0.41	0.41	0.41	0.41	0.38	308,702
April 16, 2025	0.4	0.4	0.4	0.41	0.39	120,100
April 15, 2025	0.4	0.41	0.41	0.41	0.4	154,493
April 14, 2025	0.4	0.41	0.41	0.43	0.39	393,300
April 11, 2025	0.41	0.4	0.4	0.42	0.38	365,278
April 10, 2025	0.44	0.41	0.41	0.44	0.39	280,500
April 09, 2025	0.43	0.43	0.43	0.44	0.38	655,398
April 08, 2025	0.42	0.43	0.43	0.44	0.4	357,047
April 07, 2025	0.44	0.42	0.42	0.47	0.41	652,100
April 04, 2025	0.53	0.47	0.47	0.53	0.45	371,430
April 03, 2025	0.54	0.53	0.53	0.56	0.52	138,598
April 02, 2025	0.58	0.54	0.54	0.58	0.5	584,369