AEON Biopharma, Inc. - AEON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.63	0.65	0.65	0.65	0.58	164,511
December 19, 2024	0.66	0.65	0.65	0.66	0.6	220,482
December 18, 2024	0.65	0.67	0.67	0.68	0.63	145,881
December 17, 2024	0.65	0.65	0.65	0.67	0.61	82,840
December 16, 2024	0.7	0.65	0.65	0.71	0.61	144,050
December 13, 2024	0.71	0.67	0.67	0.75	0.65	98,685
December 12, 2024	0.89	0.71	0.71	0.9	0.71	378,298
December 11, 2024	0.62	0.9	0.9	0.9	0.62	1.04M
December 10, 2024	0.64	0.62	0.62	0.66	0.6	132,159
December 09, 2024	0.68	0.66	0.66	0.68	0.61	100,266
December 06, 2024	0.62	0.65	0.65	0.68	0.62	126,952
December 05, 2024	0.67	0.64	0.64	0.71	0.6	351,829
December 04, 2024	0.57	0.67	0.67	0.85	0.57	1.57M
December 03, 2024	0.62	0.58	0.58	0.71	0.55	491,655
December 02, 2024	0.56	0.6	0.6	0.64	0.55	317,741
November 29, 2024	0.56	0.54	0.54	0.56	0.54	112,082
November 27, 2024	0.56	0.54	0.54	0.57	0.54	104,956
November 26, 2024	0.56	0.55	0.55	0.56	0.53	64,217
November 25, 2024	0.53	0.55	0.55	0.58	0.52	131,727
November 22, 2024	0.56	0.53	0.53	0.58	0.52	150,185
November 21, 2024	0.56	0.56	0.56	0.59	0.55	112,118
November 20, 2024	0.6	0.56	0.56	0.6	0.55	100,389
November 19, 2024	0.59	0.58	0.58	0.6	0.57	146,766
November 18, 2024	0.61	0.6	0.6	0.64	0.58	149,353
November 15, 2024	0.61	0.62	0.62	0.66	0.6	130,302
November 14, 2024	0.7	0.66	0.66	0.71	0.66	100,831
November 13, 2024	0.75	0.69	0.69	0.76	0.69	203,565
November 12, 2024	0.82	0.75	0.75	0.88	0.73	165,817
November 11, 2024	0.75	0.82	0.82	0.82	0.73	192,601
November 08, 2024	0.81	0.75	0.75	0.82	0.65	246,501
November 07, 2024	0.82	0.8	0.8	0.87	0.8	108,782
November 06, 2024	0.87	0.85	0.85	0.88	0.83	63,598
November 05, 2024	0.88	0.88	0.88	0.92	0.87	54,734
November 04, 2024	0.88	0.88	0.88	0.91	0.87	16,968
November 01, 2024	0.92	0.88	0.88	0.92	0.87	30,822
October 31, 2024	0.92	0.92	0.92	0.93	0.89	45,873
October 30, 2024	0.97	0.92	0.92	0.98	0.92	60,843
October 29, 2024	1	0.98	0.98	1.02	0.96	110,033
October 28, 2024	1.01	1	1	1.02	1	46,372
October 25, 2024	1.03	1.01	1.01	1.03	1	45,883
October 24, 2024	0.98	1	1	1.01	0.98	148,842
October 23, 2024	1	1	1	1.02	0.98	84,956
October 22, 2024	1.03	0.98	0.98	1.05	0.96	77,804
October 21, 2024	1.06	1.01	1.01	1.11	1.01	44,245
October 18, 2024	1.05	1.06	1.06	1.08	1.02	47,600
October 17, 2024	1.11	1.08	1.08	1.16	1.06	84,227
October 16, 2024	1.01	1.1	1.1	1.12	1.01	143,740
October 15, 2024	0.99	1.02	1.02	1.04	0.99	62,392
October 14, 2024	1.04	1.04	1.04	1.04	0.99	74,018
October 11, 2024	1.12	1	0.99	1.13	0.98	164,911
October 10, 2024	1.14	1.1	1.1	1.25	1.1	185,338
October 09, 2024	1.34	1.13	1.13	1.37	1.11	472,186
October 08, 2024	1.56	1.44	1.44	1.61	1.35	476,747
October 07, 2024	1.31	1.5	1.5	1.57	1.24	713,710
October 04, 2024	1.12	1.21	1.21	1.36	1.12	258,540
October 03, 2024	1.14	1.11	1.11	1.15	1.09	100,664
October 02, 2024	1.02	1.13	1.13	1.15	1	264,455
October 01, 2024	1.05	1.01	1.01	1.06	1	142,297
September 30, 2024	1.1	1.05	1.05	1.1	0.93	331,500
September 27, 2024	0.89	0.93	0.93	1.1	0.86	373,275

AEON Biopharma, Inc. (AEON) NASDAQ