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)

1.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.7911 0.8339 0.7895 0.7895 105,219 -0.06(-6.79%)
Nov 28, 2025 0.8740 0.8740 0.8201 0.8470 31,914 +0.01(+1.32%)
Nov 26, 2025 0.8110 0.8686 0.7876 0.8360 92,780 +0.00(+0.14%)
Nov 25, 2025 0.8032 0.8568 0.8010 0.8348 56,856 +0.01(+1.20%)
Nov 24, 2025 0.8500 0.8500 0.7700 0.8249 134,696 -0.01(-0.61%)
Nov 21, 2025 0.8047 0.8565 0.8000 0.8300 124,286 +0.01(+1.21%)
Nov 20, 2025 0.9204 0.9310 0.7700 0.8201 416,653 -0.12(-12.79%)
Nov 19, 2025 0.9300 0.9800 0.9013 0.9404 167,667 -0.02(-2.14%)
Nov 18, 2025 0.8800 1.138 0.8800 0.9610 1,378,902 +0.09(+10.46%)
Nov 17, 2025 0.8959 0.9500 0.8700 0.8700 206,335 -0.03(-3.82%)
Nov 14, 2025 0.9500 0.9900 0.8800 0.9046 150,017 -0.04(-3.77%)
Nov 13, 2025 0.9400 1.050 0.9000 0.9400 1,084,696 +0.03(+3.12%)
Nov 12, 2025 0.9033 0.9407 0.8867 0.9116 56,878 -0.02(-2.15%)
Nov 11, 2025 0.9070 0.9324 0.8855 0.9316 61,634 -0.00(-0.36%)
Nov 10, 2025 0.9121 0.9670 0.9120 0.9350 123,631 +0.03(+3.12%)
Nov 07, 2025 0.9797 0.9797 0.8502 0.9067 195,609 -0.07(-6.89%)
Nov 06, 2025 1.000 1.040 0.9738 0.9738 156,561 -0.04(-3.58%)
Nov 05, 2025 0.9400 1.090 0.9413 1.010 230,706 +0.06(+6.41%)
Nov 04, 2025 0.9100 0.9842 0.9000 0.9492 159,036 +0.04(+4.31%)
Nov 03, 2025 0.8648 0.9600 0.8500 0.9100 155,160 +0.06(+7.06%)
Oct 31, 2025 0.8400 0.8648 0.8301 0.8500 99,824 +0.01(+0.71%)
Oct 30, 2025 0.8777 0.8777 0.8300 0.8440 172,927 -0.04(-4.09%)
Oct 29, 2025 0.9100 0.9300 0.8600 0.8800 172,009 -0.05(-5.38%)
Oct 28, 2025 0.8827 0.9585 0.8827 0.9300 131,077 +0.02(+2.20%)
Oct 27, 2025 0.9485 0.9500 0.8815 0.9100 149,482 -0.03(-3.19%)
Oct 24, 2025 0.9394 0.9585 0.9129 0.9400 182,081 +0.03(+3.43%)
Oct 23, 2025 1.020 1.030 0.8776 0.9088 448,795 -0.11(-10.90%)
Oct 22, 2025 1.140 1.161 1.000 1.020 204,938 -0.11(-9.73%)
Oct 21, 2025 1.160 1.250 1.090 1.130 204,573 -0.03(-2.59%)
Oct 20, 2025 1.140 1.284 1.110 1.160 383,017 +0.06(+5.45%)
Oct 17, 2025 1.340 1.415 1.030 1.100 889,306 -0.30(-21.43%)
Oct 16, 2025 1.150 1.400 1.090 1.400 939,197 +0.30(+27.27%)
Oct 15, 2025 1.200 1.200 0.9900 1.100 456,730 -0.07(-5.98%)
Oct 14, 2025 1.080 1.220 1.050 1.170 482,038 +0.10(+9.35%)
Oct 13, 2025 1.140 1.200 1.060 1.070 426,827 -0.06(-5.31%)
Oct 10, 2025 1.100 1.200 1.040 1.130 1,140,249 +0.10(+9.71%)
Oct 09, 2025 0.9500 1.030 0.9000 1.030 797,754 +0.11(+11.96%)
Oct 08, 2025 0.9700 0.9000 0.9200 288,747 -0.02(-1.61%)
Oct 07, 2025 0.8573 0.9500 0.8402 0.9351 495,854 +0.09(+10.01%)
Oct 06, 2025 0.8100 0.8500 0.8100 0.8500 100,170 +0.04(+4.94%)
Oct 03, 2025 0.8200 0.8200 0.8001 0.8100 80,257 -0.01(-0.67%)
Oct 02, 2025 0.8000 0.8200 0.8000 0.8155 130,832 +0.02(+1.94%)
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.