AEON Biopharma, Inc. (AEON) NASDAQ

0.57

-0.0093(-1.61%)

Updated at June 02 03:30PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	0.55	0.59	0.59	0.61	0.55	1.91M
March 31, 2025	0.57	0.58	0.58	0.61	0.55	452,700
March 28, 2025	0.61	0.59	0.59	0.63	0.59	484,184
March 27, 2025	0.65	0.64	0.64	0.67	0.61	354,122
March 26, 2025	0.65	0.7	0.7	0.7	0.61	545,056
March 25, 2025	0.74	0.67	0.67	0.74	0.66	282,663
March 24, 2025	0.7	0.72	0.72	0.72	0.66	518,700
March 21, 2025	0.71	0.67	0.67	0.72	0.65	443,783
March 20, 2025	0.85	0.73	0.73	0.87	0.67	1.67M
March 19, 2025	0.71	0.75	0.75	0.77	0.69	552,941
March 18, 2025	0.73	0.75	0.75	0.85	0.68	880,201
March 17, 2025	0.66	0.73	0.73	0.74	0.62	998,600
March 14, 2025	0.61	0.66	0.66	0.67	0.59	909,000
March 13, 2025	0.64	0.6	0.6	0.64	0.55	1.63M
March 12, 2025	0.68	0.65	0.65	0.69	0.62	996,901
March 11, 2025	0.81	0.7	0.7	0.84	0.63	3.36M
March 10, 2025	0.77	0.92	0.92	1.34	0.74	73.93M
March 07, 2025	0.63	0.66	0.66	0.76	0.6	2.85M
March 06, 2025	0.52	0.71	0.71	0.82	0.49	59.97M