ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.8134 0.8777 0.8134 0.8400 26,278 +0.01(+1.20%)
Apr 09, 2026 0.9000 0.9159 0.8300 0.8300 67,284 -0.07(-7.78%)
Apr 08, 2026 0.9200 0.9448 0.8846 0.9000 83,816 -0.04(-4.00%)
Apr 07, 2026 0.9212 0.9499 0.9002 0.9375 45,392 +0.03(+3.02%)
Apr 06, 2026 0.8710 0.9577 0.8634 0.9100 117,202 +0.02(+2.39%)
Apr 02, 2026 1.010 1.010 0.8700 0.8888 97,989 -0.09(-9.16%)
Apr 01, 2026 1.018 1.020 0.9502 0.9784 104,126 -0.01(-0.67%)
Mar 31, 2026 1.200 1.200 0.9601 0.9850 59,151 -0.00(-0.45%)
Mar 30, 2026 1.130 1.130 0.9824 0.9895 129,019 -0.17(-14.70%)
Mar 27, 2026 0.9801 1.329 0.9800 1.160 299,405 +0.16(+16.00%)
Mar 26, 2026 0.9800 1.040 0.9800 1.000 109,337 -0.02(-1.96%)
Mar 25, 2026 1.080 1.080 0.9800 1.020 180,692 -0.04(-3.77%)
Mar 24, 2026 1.100 1.120 1.050 1.060 34,758 -0.06(-5.36%)
Mar 23, 2026 1.240 1.240 1.080 1.120 33,912 +0.05(+4.67%)
Mar 20, 2026 1.120 1.170 1.070 1.070 64,654 -0.06(-5.31%)
Mar 19, 2026 1.180 1.189 1.120 1.130 13,145 -0.01(-0.88%)
Mar 18, 2026 1.180 1.180 1.127 1.140 26,097 -0.02(-1.72%)
Mar 17, 2026 1.110 1.190 1.110 1.160 31,258 +0.02(+1.75%)
Mar 16, 2026 1.240 1.240 1.130 1.140 36,237 +0.03(+2.70%)
Mar 13, 2026 1.220 1.220 1.050 1.110 69,626 -0.06(-5.13%)
Mar 12, 2026 1.140 1.180 1.065 1.170 54,066 +0.01(+0.86%)
Mar 11, 2026 1.150 1.220 1.100 1.160 72,180 +0.01(+0.87%)
Mar 10, 2026 1.050 1.150 1.050 1.150 62,041 +0.08(+7.48%)
Mar 09, 2026 1.020 1.079 1.010 1.070 129,706 +0.01(+0.94%)
Mar 06, 2026 1.030 1.080 1.018 1.060 40,059 +0.03(+2.91%)
Mar 05, 2026 1.060 1.120 1.030 1.030 37,718 -0.06(-5.50%)
Mar 04, 2026 1.200 1.200 1.045 1.090 56,976 +0.00(+0.00%)
Mar 03, 2026 1.050 1.150 0.9968 1.090 88,541 +0.03(+2.83%)
Mar 02, 2026 1.110 1.120 1.060 1.060 37,246 -0.06(-5.36%)
Feb 27, 2026 1.110 1.160 1.080 1.120 72,058 +0.03(+2.75%)
Feb 26, 2026 1.150 1.155 1.080 1.090 56,740 -0.06(-5.22%)
Feb 25, 2026 1.220 1.230 1.150 1.150 64,936 -0.09(-7.26%)
Feb 24, 2026 1.300 1.330 1.210 1.240 95,017 -0.02(-1.59%)
Feb 23, 2026 1.190 1.450 1.110 1.260 413,781 +0.06(+5.00%)
Feb 20, 2026 1.200 1.210 1.140 1.200 40,799 +0.00(+0.00%)
Feb 19, 2026 1.120 1.210 1.090 1.200 77,648 +0.08(+7.14%)
Feb 18, 2026 0.9900 1.190 0.9900 1.120 103,032 +0.15(+15.46%)
Feb 17, 2026 0.9600 1.030 0.9600 0.9700 18,562 -0.03(-3.00%)
Feb 13, 2026 0.9392 1.030 0.9392 1.000 61,568 +0.05(+5.41%)
Feb 12, 2026 1.037 1.037 0.9112 0.9487 166,590 -0.09(-8.78%)
Feb 11, 2026 1.020 1.050 1.020 1.040 32,326 -0.01(-0.95%)
Feb 10, 2026 1.060 1.075 1.040 1.050 85,361 +0.00(+0.00%)
Feb 09, 2026 1.070 1.130 1.050 1.050 46,472 -0.05(-4.55%)
Feb 06, 2026 1.060 1.120 1.010 1.100 73,113 +0.03(+2.80%)
Feb 05, 2026 1.090 1.100 1.030 1.070 130,824 -0.04(-3.60%)
Feb 04, 2026 1.170 1.190 1.070 1.110 101,395 -0.06(-5.13%)
Feb 03, 2026 1.150 1.200 1.150 1.170 59,692 +0.01(+0.86%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.