Canada markets close in 5 hours 27 minutes

AEON Biopharma, Inc. (AEON)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7800-0.2100 (-10.55%)
As of 10:29AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.98001.98201.77001.78001.780042,698
May 22, 20241.67002.08001.63001.99001.9900148,600
May 21, 20241.65001.74001.59001.65001.650055,200
May 20, 20241.58001.72001.54001.70001.7000137,400
May 17, 20241.50001.61001.47001.53001.530068,500
May 16, 20241.60001.60001.48001.50001.500057,800
May 15, 20241.63001.68001.44001.58001.5800105,800
May 14, 20241.67001.71001.63001.63001.630046,300
May 13, 20241.75001.76001.61001.68001.680083,200
May 10, 20241.68001.74001.62001.73001.730071,000
May 09, 20241.80001.84001.63001.66001.6600109,800
May 08, 20241.58001.80001.58001.77001.7700130,600
May 07, 20241.69001.70001.52001.59001.5900141,900
May 06, 20241.75001.82001.63001.63001.6300219,400
May 03, 20241.40001.75001.38001.70001.7000931,600
May 02, 20243.57003.57003.24003.36003.360069,000
May 01, 20243.85004.18903.45003.57003.570049,500
Apr 30, 20244.17004.41003.74003.85003.850048,700
Apr 29, 20245.12005.59003.99003.99003.9900144,000
Apr 26, 20244.13005.07004.13005.07005.0700133,300
Apr 25, 20243.92004.34003.79504.25004.250047,800
Apr 24, 20244.50004.72003.81004.01004.010039,700
Apr 23, 20244.87004.98904.23004.30004.300070,900
Apr 22, 20244.86005.14004.51004.72004.720094,100
Apr 19, 20246.35006.36004.62004.66004.6600108,800
Apr 18, 20246.74506.80006.04006.54006.540041,400
Apr 17, 20246.85006.92006.55006.79006.790043,200
Apr 16, 20247.09007.10006.82006.89006.890050,300
Apr 15, 20247.65007.70007.00007.10007.100044,000
Apr 12, 20248.38508.40007.51007.60007.600037,800
Apr 11, 20248.11008.60008.09008.51008.510050,300
Apr 10, 20248.20008.51007.89508.51008.510035,200
Apr 09, 20248.26008.45507.86807.90007.900039,400
Apr 08, 20248.12008.55007.96008.55008.550026,400
Apr 05, 20248.31008.53408.00008.40008.400040,100
Apr 04, 20248.36008.70008.21308.24008.240040,200
Apr 03, 20247.58008.52007.48008.09008.090059,700
Apr 02, 20247.45007.72006.84007.72007.720065,500
Apr 01, 20247.45007.63006.32807.43007.4300214,500
Mar 28, 202412.450012.930011.241011.600011.600053,200
Mar 27, 202411.670012.850011.180012.180012.180080,600
Mar 26, 202411.640012.000010.920011.410011.410066,600
Mar 25, 202411.000011.950010.677011.780011.780054,700
Mar 22, 202410.830011.580010.530011.440011.440060,500
Mar 21, 202412.720013.320010.650010.900010.900088,400
Mar 20, 202413.820014.850012.040012.590012.5900121,600
Mar 19, 202416.280016.370013.430014.400014.4000355,200
Mar 18, 202415.810017.170015.000016.290016.2900247,600
Mar 15, 202414.790015.840013.137015.750015.7500483,100
Mar 14, 202412.640014.550012.150014.500014.5000128,100
Mar 13, 202412.450012.740011.830012.690012.6900124,000
Mar 12, 202412.280012.950011.900012.400012.400045,800
Mar 11, 202411.480012.500011.039012.050012.050036,700
Mar 08, 202412.500013.150011.260011.260011.260061,700
Mar 07, 202413.166013.550011.750012.210012.210075,800
Mar 06, 202412.030013.140011.800013.140013.140055,700
Mar 05, 202412.490012.640011.500011.550011.550066,500
Mar 04, 202413.130013.720012.070013.720013.7200114,900
Mar 01, 202412.810012.850011.820012.850012.850025,900
Feb 29, 202412.160012.920011.764011.900011.900036,600
Feb 28, 202412.010012.550011.890011.890011.890015,000
Feb 27, 202412.830012.830011.597012.120012.120023,900
Feb 26, 202411.890012.340011.460012.200012.200022,700
Feb 23, 202410.550011.400010.550011.400011.400012,900
Feb 22, 202411.450011.550010.450010.450010.450027,900
Feb 21, 202410.990011.510010.490011.170011.170055,500
Feb 20, 202410.000010.80009.660010.600010.600018,100
Feb 16, 20249.900010.15009.21109.89009.890013,800
Feb 15, 20249.000010.10808.90009.81009.810023,200
Feb 14, 20248.07009.20008.07009.20009.200011,900
Feb 13, 20248.73008.97008.50008.96008.96008,200
Feb 12, 20248.73209.33008.73208.98008.980013,900
Feb 09, 20248.83009.00008.75009.00009.000011,300
Feb 08, 20249.00009.12508.29009.00009.000016,300
Feb 07, 20249.35009.64008.97009.26009.260016,100
Feb 06, 20249.19009.87009.02009.74009.740036,000
Feb 05, 20246.90009.29006.90009.29009.290036,800
Feb 02, 20246.81007.21006.81007.20007.200014,400
Feb 01, 20247.21607.21606.85007.14007.140013,700
Jan 31, 20247.06007.25006.93007.21007.210022,900
Jan 30, 20247.49007.89006.73007.24007.240036,600
Jan 29, 20248.64008.74008.40008.52008.520011,800
Jan 26, 20248.30008.69008.01508.69008.690018,900
Jan 25, 20248.48008.50007.98008.30008.300011,700
Jan 24, 20248.49608.62008.36008.51008.510020,600
Jan 23, 20248.27008.74008.27008.35008.350023,500
Jan 22, 20247.89008.45007.84008.10008.100023,600
Jan 19, 20247.56007.89007.15107.89007.890030,000
Jan 18, 20247.00007.16006.94007.15007.15005,100
Jan 17, 20246.83007.25006.83007.10007.10006,800
Jan 16, 20246.95007.20006.95006.96006.96003,100
Jan 12, 20247.23507.37007.07007.16007.16007,000
Jan 11, 20247.25507.43007.05007.05007.05003,700
Jan 10, 20247.15007.45006.65007.45007.450014,700
Jan 09, 20247.25007.60007.01007.10007.100032,000
Jan 08, 20247.32007.63507.16007.26007.26005,100
Jan 05, 20247.56007.75007.04007.04007.040026,700
Jan 04, 20247.40007.85007.10007.74007.740024,100
Jan 03, 20247.27707.42006.87907.39007.39006,200
Jan 02, 20247.19607.43007.01007.43007.43006,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...