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)

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 2:40 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.160 1.190 1.130 1.160 143,396 +0.00(+0.00%)
Jan 30, 2026 1.160 1.210 1.140 1.160 93,132 -0.03(-2.52%)
Jan 29, 2026 1.170 1.200 1.125 1.190 50,545 +0.01(+0.85%)
Jan 28, 2026 1.200 1.250 1.130 1.180 86,004 -0.02(-1.67%)
Jan 27, 2026 1.150 1.270 1.150 1.200 89,670 +0.01(+0.84%)
Jan 26, 2026 1.100 1.190 1.100 1.190 129,964 +0.08(+7.21%)
Jan 23, 2026 1.130 1.240 1.110 1.110 163,291 -0.06(-5.13%)
Jan 22, 2026 1.340 1.370 1.095 1.170 1,851,293 -0.19(-13.97%)
Jan 21, 2026 1.320 1.400 1.200 1.360 491,273 +0.16(+13.33%)
Jan 20, 2026 1.140 1.369 1.140 1.200 514,386 +0.06(+5.26%)
Jan 16, 2026 1.120 1.170 1.110 1.140 63,703 -0.01(-0.87%)
Jan 15, 2026 1.100 1.180 1.090 1.150 212,002 +0.04(+3.84%)
Jan 14, 2026 1.080 1.145 1.050 1.107 237,635 +0.02(+1.61%)
Jan 13, 2026 1.140 1.150 1.050 1.090 200,006 -0.01(-0.95%)
Jan 12, 2026 1.070 1.150 1.050 1.101 139,494 +0.02(+1.90%)
Jan 09, 2026 1.110 1.110 1.040 1.080 87,568 -0.01(-0.92%)
Jan 08, 2026 1.150 1.155 1.020 1.090 214,459 -0.09(-7.63%)
Jan 07, 2026 1.240 1.245 1.140 1.180 166,534 -0.06(-4.84%)
Jan 06, 2026 1.190 1.250 1.170 1.240 172,151 +0.11(+9.73%)
Jan 05, 2026 1.110 1.250 1.110 1.130 403,126 +0.02(+1.80%)
Jan 02, 2026 1.100 1.170 1.054 1.110 178,422 +0.01(+0.91%)
Dec 31, 2025 1.080 1.228 1.080 1.100 534,156 +0.02(+1.85%)
Dec 30, 2025 1.020 1.100 1.010 1.080 141,676 +0.06(+5.88%)
Dec 29, 2025 1.020 1.038 1.010 1.020 90,963 +0.00(+0.00%)
Dec 26, 2025 1.070 1.080 1.020 1.020 140,787 -0.03(-2.86%)
Dec 24, 2025 1.060 1.120 1.040 1.050 133,922 +0.02(+1.94%)
Dec 23, 2025 1.020 1.034 1.000 1.030 148,823 -0.01(-0.96%)
Dec 22, 2025 1.050 1.100 1.000 1.040 206,975 -0.04(-3.70%)
Dec 19, 2025 1.010 1.130 0.9997 1.080 294,029 +0.07(+6.93%)
Dec 18, 2025 0.9700 1.014 0.9400 1.010 103,011 +0.04(+4.12%)
Dec 17, 2025 1.020 1.060 0.9300 0.9700 238,420 -0.06(-5.83%)
Dec 16, 2025 0.8500 1.100 0.8205 1.030 502,313 +0.17(+19.21%)
Dec 15, 2025 0.8000 0.8891 0.8010 0.8640 133,913 +0.04(+5.10%)
Dec 12, 2025 0.7300 0.8692 0.7200 0.8221 241,228 +0.06(+8.17%)
Dec 11, 2025 0.7600 0.7799 0.7500 0.7600 143,441 -0.01(-0.65%)
Dec 10, 2025 0.7447 0.7935 0.7170 0.7650 216,078 +0.04(+5.72%)
Dec 09, 2025 0.7373 0.7800 0.7236 0.7236 61,279 -0.04(-4.80%)
Dec 08, 2025 0.6990 0.7700 0.6850 0.7601 175,719 +0.09(+13.13%)
Dec 05, 2025 0.7400 0.7484 0.6507 0.6719 233,797 -0.08(-10.23%)
Dec 04, 2025 0.8100 0.8100 0.7400 0.7485 147,520 -0.07(-8.16%)
Dec 03, 2025 0.8122 0.8262 0.7800 0.8150 53,799 +0.02(+3.15%)
Dec 02, 2025 0.7800 0.8107 0.7775 0.7901 46,532 +0.00(+0.08%)
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.