Skip to main content

AEON Biopharma, Inc. Class A Common Stock (NY: AEON )

0.1197 -0.0102 (-7.85%)
Streaming Delayed Price Updated: 10:09 AM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 0.1290 0.1300 0.1200 0.1299 5,108,099 -0.00(-0.31%)
Feb 07, 2025 0.1300 0.1354 0.1265 0.1303 3,757,560 -0.01(-6.93%)
Feb 06, 2025 0.1205 0.1400 0.1205 0.1400 6,407,006 +0.02(+16.18%)
Feb 05, 2025 0.1252 0.1252 0.1201 0.1205 1,869,086 -0.00(-3.75%)
Feb 04, 2025 0.1208 0.1259 0.1205 0.1252 2,391,248 -0.00(-3.69%)
Feb 03, 2025 0.1170 0.1300 0.1170 0.1300 2,946,407 +0.00(+1.01%)
Jan 31, 2025 0.1211 0.1441 0.1211 0.1287 7,718,087 +0.01(+5.93%)
Jan 30, 2025 0.1225 0.1230 0.1179 0.1215 2,210,978 +0.00(+1.25%)
Jan 29, 2025 0.1229 0.1252 0.1150 0.1200 3,185,192 -0.01(-4.46%)
Jan 28, 2025 0.1262 0.1288 0.1239 0.1256 2,773,211 -0.00(-2.86%)
Jan 27, 2025 0.1329 0.1349 0.1231 0.1293 5,185,569 -0.01(-6.51%)
Jan 24, 2025 0.1338 0.1531 0.1300 0.1383 16,144,549 +0.01(+8.05%)
Jan 23, 2025 0.1220 0.1300 0.1128 0.1280 6,488,398 +0.00(+2.73%)
Jan 22, 2025 0.1300 0.1307 0.1189 0.1246 9,545,489 -0.00(-3.56%)
Jan 21, 2025 0.1460 0.1460 0.1242 0.1292 12,194,613 -0.02(-16.10%)
Jan 17, 2025 0.1500 0.1626 0.1311 0.1540 29,857,684 -0.02(-9.89%)
Jan 16, 2025 0.1135 0.2230 0.1074 0.1709 667,541,888 +0.06(+55.93%)
Jan 15, 2025 0.1208 0.1236 0.1013 0.1096 12,935,222 -0.02(-13.70%)
Jan 14, 2025 0.1400 0.1430 0.1258 0.1270 8,336,733 -0.01(-9.93%)
Jan 13, 2025 0.1600 0.1600 0.1309 0.1410 18,489,272 -0.04(-24.03%)
Jan 10, 2025 0.1973 0.1973 0.1770 0.1856 8,959,753 -0.00(-2.37%)
Jan 08, 2025 0.2100 0.2105 0.1750 0.1901 23,226,872 -0.03(-13.98%)
Jan 07, 2025 0.2300 0.2683 0.1973 0.2210 48,269,324 +0.01(+5.24%)
Jan 06, 2025 0.1600 0.2110 0.1600 0.2100 95,329,312 -0.36(-63.09%)
Jan 03, 2025 0.5595 0.5900 0.5500 0.5690 135,958 +0.02(+3.49%)
Jan 02, 2025 0.5274 0.5806 0.5274 0.5498 64,809 +0.01(+1.81%)
Dec 31, 2024 0.5400 0 -0.02(-3.57%)
Dec 30, 2024 0.5900 0.5923 0.5400 0.5600 303,217 -0.03(-5.08%)
Dec 27, 2024 0.6200 0.6290 0.5700 0.5900 258,014 -0.01(-1.67%)
Dec 26, 2024 0.5800 0.6200 0.5800 0.6000 121,116 +0.02(+3.11%)
Dec 24, 2024 0.6104 0.6433 0.5605 0.5819 155,023 -0.02(-2.92%)
Dec 23, 2024 0.6305 0.6482 0.5941 0.5994 137,007 -0.05(-7.78%)
Dec 20, 2024 0.6300 0.6500 0.5800 0.6500 164,552 +0.03(+5.18%)
Dec 19, 2024 0.6600 0.6623 0.6000 0.6180 199,780 -0.05(-7.07%)
Dec 18, 2024 0.6500 0.6821 0.6265 0.6650 144,443 +0.02(+2.31%)
Dec 17, 2024 0.6400 0.6650 0.6100 0.6500 82,976 +0.00(+0.00%)
Dec 16, 2024 0.6950 0.7120 0.6109 0.6500 143,883 -0.02(-3.56%)
Dec 13, 2024 0.7111 0.7498 0.6511 0.6740 99,130 -0.04(-5.07%)
Dec 12, 2024 0.8900 0.9000 0.7077 0.7100 377,845 -0.19(-21.11%)
Dec 11, 2024 0.6230 0.9000 0.6201 0.9000 1,005,771 +0.28(+46.10%)
Dec 10, 2024 0.6410 0.6594 0.6000 0.6160 132,159 -0.05(-7.05%)
Dec 09, 2024 0.6750 0.6776 0.6091 0.6627 100,266 +0.02(+2.54%)
Dec 06, 2024 0.6200 0.6800 0.6200 0.6463 126,989 +0.00(+0.64%)
Dec 05, 2024 0.6695 0.7099 0.6000 0.6422 351,329 -0.03(-4.15%)
Dec 04, 2024 0.5683 0.8478 0.5683 0.6700 1,570,112 +0.09(+14.90%)
Dec 03, 2024 0.6200 0.7100 0.5536 0.5831 491,360 -0.02(-3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.