AEON Biopharma, Inc. (AEON)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 71,000 |
| May 09, 2024 | 1.8000 | 1.8400 | 1.6300 | 1.6600 | 1.6600 | 109,800 |
| May 08, 2024 | 1.5800 | 1.8000 | 1.5800 | 1.7700 | 1.7700 | 130,600 |
| May 07, 2024 | 1.6900 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 141,900 |
| May 06, 2024 | 1.7500 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 219,400 |
| May 03, 2024 | 1.4000 | 1.7500 | 1.3800 | 1.7000 | 1.7000 | 931,600 |
| May 02, 2024 | 3.5700 | 3.5700 | 3.2400 | 3.3600 | 3.3600 | 69,000 |
| May 01, 2024 | 3.8500 | 4.1890 | 3.4500 | 3.5700 | 3.5700 | 49,500 |
| Apr 30, 2024 | 4.1700 | 4.4100 | 3.7400 | 3.8500 | 3.8500 | 48,700 |
| Apr 29, 2024 | 5.1200 | 5.5900 | 3.9900 | 3.9900 | 3.9900 | 144,000 |
| Apr 26, 2024 | 4.1300 | 5.0700 | 4.1300 | 5.0700 | 5.0700 | 133,300 |
| Apr 25, 2024 | 3.9200 | 4.3400 | 3.7950 | 4.2500 | 4.2500 | 47,800 |
| Apr 24, 2024 | 4.5000 | 4.7200 | 3.8100 | 4.0100 | 4.0100 | 39,700 |
| Apr 23, 2024 | 4.8700 | 4.9890 | 4.2300 | 4.3000 | 4.3000 | 70,900 |
| Apr 22, 2024 | 4.8600 | 5.1400 | 4.5100 | 4.7200 | 4.7200 | 94,100 |
| Apr 19, 2024 | 6.3500 | 6.3600 | 4.6200 | 4.6600 | 4.6600 | 108,800 |
| Apr 18, 2024 | 6.7450 | 6.8000 | 6.0400 | 6.5400 | 6.5400 | 41,400 |
| Apr 17, 2024 | 6.8500 | 6.9200 | 6.5500 | 6.7900 | 6.7900 | 43,200 |
| Apr 16, 2024 | 7.0900 | 7.1000 | 6.8200 | 6.8900 | 6.8900 | 50,300 |
| Apr 15, 2024 | 7.6500 | 7.7000 | 7.0000 | 7.1000 | 7.1000 | 44,000 |
| Apr 12, 2024 | 8.3850 | 8.4000 | 7.5100 | 7.6000 | 7.6000 | 37,800 |
| Apr 11, 2024 | 8.1100 | 8.6000 | 8.0900 | 8.5100 | 8.5100 | 50,300 |
| Apr 10, 2024 | 8.2000 | 8.5100 | 7.8950 | 8.5100 | 8.5100 | 35,200 |
| Apr 09, 2024 | 8.2600 | 8.4550 | 7.8680 | 7.9000 | 7.9000 | 39,400 |
| Apr 08, 2024 | 8.1200 | 8.5500 | 7.9600 | 8.5500 | 8.5500 | 26,400 |
| Apr 05, 2024 | 8.3100 | 8.5340 | 8.0000 | 8.4000 | 8.4000 | 40,100 |
| Apr 04, 2024 | 8.3600 | 8.7000 | 8.2130 | 8.2400 | 8.2400 | 40,200 |
| Apr 03, 2024 | 7.5800 | 8.5200 | 7.4800 | 8.0900 | 8.0900 | 59,700 |
| Apr 02, 2024 | 7.4500 | 7.7200 | 6.8400 | 7.7200 | 7.7200 | 65,500 |
| Apr 01, 2024 | 7.4500 | 7.6300 | 6.3280 | 7.4300 | 7.4300 | 214,500 |
| Mar 28, 2024 | 12.4500 | 12.9300 | 11.2410 | 11.6000 | 11.6000 | 53,200 |
| Mar 27, 2024 | 11.6700 | 12.8500 | 11.1800 | 12.1800 | 12.1800 | 80,600 |
| Mar 26, 2024 | 11.6400 | 12.0000 | 10.9200 | 11.4100 | 11.4100 | 66,600 |
| Mar 25, 2024 | 11.0000 | 11.9500 | 10.6770 | 11.7800 | 11.7800 | 54,700 |
| Mar 22, 2024 | 10.8300 | 11.5800 | 10.5300 | 11.4400 | 11.4400 | 60,500 |
| Mar 21, 2024 | 12.7200 | 13.3200 | 10.6500 | 10.9000 | 10.9000 | 88,400 |
| Mar 20, 2024 | 13.8200 | 14.8500 | 12.0400 | 12.5900 | 12.5900 | 121,600 |
| Mar 19, 2024 | 16.2800 | 16.3700 | 13.4300 | 14.4000 | 14.4000 | 355,200 |
| Mar 18, 2024 | 15.8100 | 17.1700 | 15.0000 | 16.2900 | 16.2900 | 247,600 |
| Mar 15, 2024 | 14.7900 | 15.8400 | 13.1370 | 15.7500 | 15.7500 | 483,100 |
| Mar 14, 2024 | 12.6400 | 14.5500 | 12.1500 | 14.5000 | 14.5000 | 128,100 |
| Mar 13, 2024 | 12.4500 | 12.7400 | 11.8300 | 12.6900 | 12.6900 | 124,000 |
| Mar 12, 2024 | 12.2800 | 12.9500 | 11.9000 | 12.4000 | 12.4000 | 45,800 |
| Mar 11, 2024 | 11.4800 | 12.5000 | 11.0390 | 12.0500 | 12.0500 | 36,700 |
| Mar 08, 2024 | 12.5000 | 13.1500 | 11.2600 | 11.2600 | 11.2600 | 61,700 |
| Mar 07, 2024 | 13.1660 | 13.5500 | 11.7500 | 12.2100 | 12.2100 | 75,800 |
| Mar 06, 2024 | 12.0300 | 13.1400 | 11.8000 | 13.1400 | 13.1400 | 55,700 |
| Mar 05, 2024 | 12.4900 | 12.6400 | 11.5000 | 11.5500 | 11.5500 | 66,500 |
| Mar 04, 2024 | 13.1300 | 13.7200 | 12.0700 | 13.7200 | 13.7200 | 114,900 |
| Mar 01, 2024 | 12.8100 | 12.8500 | 11.8200 | 12.8500 | 12.8500 | 25,900 |
| Feb 29, 2024 | 12.1600 | 12.9200 | 11.7640 | 11.9000 | 11.9000 | 36,600 |
| Feb 28, 2024 | 12.0100 | 12.5500 | 11.8900 | 11.8900 | 11.8900 | 15,000 |
| Feb 27, 2024 | 12.8300 | 12.8300 | 11.5970 | 12.1200 | 12.1200 | 23,900 |
| Feb 26, 2024 | 11.8900 | 12.3400 | 11.4600 | 12.2000 | 12.2000 | 22,700 |
| Feb 23, 2024 | 10.5500 | 11.4000 | 10.5500 | 11.4000 | 11.4000 | 12,900 |
| Feb 22, 2024 | 11.4500 | 11.5500 | 10.4500 | 10.4500 | 10.4500 | 27,900 |
| Feb 21, 2024 | 10.9900 | 11.5100 | 10.4900 | 11.1700 | 11.1700 | 55,500 |
| Feb 20, 2024 | 10.0000 | 10.8000 | 9.6600 | 10.6000 | 10.6000 | 18,100 |
| Feb 16, 2024 | 9.9000 | 10.1500 | 9.2110 | 9.8900 | 9.8900 | 13,800 |
| Feb 15, 2024 | 9.0000 | 10.1080 | 8.9000 | 9.8100 | 9.8100 | 23,200 |
| Feb 14, 2024 | 8.0700 | 9.2000 | 8.0700 | 9.2000 | 9.2000 | 11,900 |
| Feb 13, 2024 | 8.7300 | 8.9700 | 8.5000 | 8.9600 | 8.9600 | 8,200 |
| Feb 12, 2024 | 8.7320 | 9.3300 | 8.7320 | 8.9800 | 8.9800 | 13,900 |
| Feb 09, 2024 | 8.8300 | 9.0000 | 8.7500 | 9.0000 | 9.0000 | 11,300 |
| Feb 08, 2024 | 9.0000 | 9.1250 | 8.2900 | 9.0000 | 9.0000 | 16,300 |
| Feb 07, 2024 | 9.3500 | 9.6400 | 8.9700 | 9.2600 | 9.2600 | 16,100 |
| Feb 06, 2024 | 9.1900 | 9.8700 | 9.0200 | 9.7400 | 9.7400 | 36,000 |
| Feb 05, 2024 | 6.9000 | 9.2900 | 6.9000 | 9.2900 | 9.2900 | 36,800 |
| Feb 02, 2024 | 6.8100 | 7.2100 | 6.8100 | 7.2000 | 7.2000 | 14,400 |
| Feb 01, 2024 | 7.2160 | 7.2160 | 6.8500 | 7.1400 | 7.1400 | 13,700 |
| Jan 31, 2024 | 7.0600 | 7.2500 | 6.9300 | 7.2100 | 7.2100 | 22,900 |
| Jan 30, 2024 | 7.4900 | 7.8900 | 6.7300 | 7.2400 | 7.2400 | 36,600 |
| Jan 29, 2024 | 8.6400 | 8.7400 | 8.4000 | 8.5200 | 8.5200 | 11,800 |
| Jan 26, 2024 | 8.3000 | 8.6900 | 8.0150 | 8.6900 | 8.6900 | 18,900 |
| Jan 25, 2024 | 8.4800 | 8.5000 | 7.9800 | 8.3000 | 8.3000 | 11,700 |
| Jan 24, 2024 | 8.4960 | 8.6200 | 8.3600 | 8.5100 | 8.5100 | 20,600 |
| Jan 23, 2024 | 8.2700 | 8.7400 | 8.2700 | 8.3500 | 8.3500 | 23,500 |
| Jan 22, 2024 | 7.8900 | 8.4500 | 7.8400 | 8.1000 | 8.1000 | 23,600 |
| Jan 19, 2024 | 7.5600 | 7.8900 | 7.1510 | 7.8900 | 7.8900 | 30,000 |
| Jan 18, 2024 | 7.0000 | 7.1600 | 6.9400 | 7.1500 | 7.1500 | 5,100 |
| Jan 17, 2024 | 6.8300 | 7.2500 | 6.8300 | 7.1000 | 7.1000 | 6,800 |
| Jan 16, 2024 | 6.9500 | 7.2000 | 6.9500 | 6.9600 | 6.9600 | 3,100 |
| Jan 12, 2024 | 7.2350 | 7.3700 | 7.0700 | 7.1600 | 7.1600 | 7,000 |
| Jan 11, 2024 | 7.2550 | 7.4300 | 7.0500 | 7.0500 | 7.0500 | 3,700 |
| Jan 10, 2024 | 7.1500 | 7.4500 | 6.6500 | 7.4500 | 7.4500 | 14,700 |
| Jan 09, 2024 | 7.2500 | 7.6000 | 7.0100 | 7.1000 | 7.1000 | 32,000 |
| Jan 08, 2024 | 7.3200 | 7.6350 | 7.1600 | 7.2600 | 7.2600 | 5,100 |
| Jan 05, 2024 | 7.5600 | 7.7500 | 7.0400 | 7.0400 | 7.0400 | 26,700 |
| Jan 04, 2024 | 7.4000 | 7.8500 | 7.1000 | 7.7400 | 7.7400 | 24,100 |
| Jan 03, 2024 | 7.2770 | 7.4200 | 6.8790 | 7.3900 | 7.3900 | 6,200 |
| Jan 02, 2024 | 7.1960 | 7.4300 | 7.0100 | 7.4300 | 7.4300 | 6,700 |
| Dec 29, 2023 | 7.3000 | 7.6400 | 6.7300 | 7.2000 | 7.2000 | 18,400 |
| Dec 28, 2023 | 6.7900 | 8.4800 | 6.7450 | 7.0200 | 7.0200 | 46,300 |
| Dec 27, 2023 | 6.0000 | 7.4000 | 6.0000 | 7.1000 | 7.1000 | 33,300 |
| Dec 26, 2023 | 5.5600 | 5.9950 | 5.5130 | 5.9950 | 5.9950 | 17,100 |
| Dec 22, 2023 | 5.6200 | 5.7500 | 5.4300 | 5.7500 | 5.7500 | 16,600 |
| Dec 21, 2023 | 5.7400 | 5.7400 | 5.3300 | 5.6500 | 5.6500 | 15,900 |
| Dec 20, 2023 | 5.9300 | 6.0060 | 5.5500 | 5.6100 | 5.6100 | 6,600 |
| Dec 19, 2023 | 5.7000 | 5.9000 | 5.5400 | 5.9000 | 5.9000 | 23,400 |
| Dec 18, 2023 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.