Dark

AEON
AEON Biopharma, Inc.
stock NYSEAMERICAN

Market Open

May 18, 2026 10:02:37 AM EDT

0.8700USD+21.231%(+0.1532)82,940

0.7700Bid 0.9900Ask 0.2200Spread

Pre-market

May 18, 2026 8:07:30 AM EDT

0.7541USD+4.504%(+0.0325)126

After-hours

May 15, 2026 4:51:30 PM EDT

0.7600USD+3.135%(+0.0231)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	0.87000	0.870000	0.870000	0.870000	+20.565%	82,940	0.000%
2026-05-15	0.78000	0.800000	0.700800	0.721600	-9.913%	95,940	+20.565%
2026-05-14	0.80500	0.810000	0.800500	0.801000	-2.317%	32,149	+8.614%
2026-05-13	0.86910	0.877000	0.813000	0.820000	-6.818%	162,112	+6.098%
2026-05-12	0.90230	0.902300	0.875100	0.880000	-0.227%	15,345	-1.136%
2026-05-11	0.89999	0.899990	0.800600	0.882000	-2.000%	85,485	-1.361%
2026-05-08	0.92820	0.958800	0.890000	0.900000	-1.099%	61,820	-3.333%
2026-05-07	0.90680	0.943100	0.901100	0.910000	+0.497%	24,055	-4.396%
2026-05-06	0.93310	0.960000	0.900500	0.905500	-2.108%	61,970	-3.920%
2026-05-05	0.92010	0.971700	0.920100	0.925000	-2.632%	17,476	-5.946%
2026-05-04	0.88000	1.030000	0.880000	0.950000	+6.742%	135,689	-8.421%
2026-05-01	0.92310	0.947300	0.890000	0.890000	-3.575%	74,098	-2.247%
2026-04-30	0.93560	0.956100	0.910200	0.923000	-3.320%	69,784	-5.742%
2026-04-29	0.97770	1.030000	0.900000	0.954700	-3.017%	129,859	-8.872%
2026-04-28	1.02000	1.050000	0.984400	0.984400	-5.346%	38,379	-11.621%
2026-04-27	0.97000	1.060000	0.970000	1.040000	-0.952%	111,937	-16.346%
2026-04-24	1.04000	1.070000	0.980100	1.050000	+0.962%	35,891	-17.143%
2026-04-23	1.07000	1.075000	1.000000	1.040000	-4.587%	70,980	-16.346%
2026-04-22	1.10000	1.110000	1.060000	1.090000	+0.926%	52,497	-20.183%
2026-04-21	1.11000	1.120000	1.040000	1.080000	+0.935%	113,615	-19.444%
2026-04-20	1.02000	1.090000	1.020000	1.070000	+4.902%	187,335	-18.692%
2026-04-17	0.98000	1.067000	0.979900	1.020000	+3.239%	190,267	-14.706%
2026-04-16	0.99000	0.990000	0.950000	0.988000	+4.451%	50,889	-11.943%
2026-04-15	0.87000	0.945900	0.850100	0.945900	+6.400%	1,120,290	-8.024%
2026-04-14	0.84910	0.895400	0.830800	0.889000	+3.444%	72,843	-2.137%
2026-04-13	0.83530	0.870400	0.820000	0.859400	+2.310%	46,532	+1.233%
2026-04-10	0.81340	0.877700	0.813400	0.840000	+1.205%	26,278	+3.571%
2026-04-09	0.90000	0.915900	0.830000	0.830000	-7.778%	67,439	+4.819%
2026-04-08	0.92000	0.944800	0.884600	0.900000	-4.000%	83,816	-3.333%
2026-04-07	0.92120	0.949900	0.900201	0.937500	+3.022%	94,082	-7.200%
2026-04-06	0.87100	0.957699	0.863400	0.910000	+2.385%	117,202	-4.396%
2026-04-02	1.01000	1.010000	0.870000	0.888800	-9.158%	97,989	-2.115%
2026-04-01	1.01850	1.020000	0.950200	0.978400	-0.670%	104,125	-11.079%
2026-03-31	1.20000	1.200000	0.960050	0.985000	-0.455%	59,151	-11.675%
2026-03-30	1.13000	1.130000	0.982400	0.989500	-14.698%	129,019	-12.077%
2026-03-27	0.98010	1.329500	0.980000	1.160000	+16.000%	299,405	-25.000%
2026-03-26	0.98000	1.039900	0.980000	1.000000	-1.961%	109,337	-13.000%
2026-03-25	1.08000	1.080000	0.980000	1.020000	-3.774%	180,693	-14.706%
2026-03-24	1.09670	1.120000	1.050000	1.060000	-5.357%	34,756	-17.925%
2026-03-23	1.24000	1.240000	1.080000	1.120000	+4.673%	33,912	-22.321%
2026-03-20	1.12000	1.170000	1.070000	1.070000	-5.310%	64,653	-18.692%
2026-03-19	1.18000	1.188800	1.120000	1.130000	-0.877%	13,159	-23.009%
2026-03-18	1.18000	1.180000	1.126500	1.140000	-1.724%	26,097	-23.684%
2026-03-17	1.11000	1.190000	1.110000	1.160000	+1.754%	31,258	-25.000%
2026-03-16	1.24000	1.240000	1.130000	1.140000	+2.703%	36,337	-23.684%
2026-03-13	1.22000	1.220000	1.050000	1.110000	-5.128%	69,625	-21.622%
2026-03-12	1.14000	1.180000	1.065000	1.170000	+0.862%	54,066	-25.641%
2026-03-11	1.15000	1.220000	1.100000	1.160000	+0.870%	72,225	-25.000%
2026-03-10	1.05000	1.150000	1.050000	1.150000	+7.477%	62,040	-24.348%
2026-03-09	1.02000	1.078700	1.010000	1.070000	+0.943%	129,706	-18.692%
2026-03-06	1.03000	1.079900	1.017700	1.060000	+2.913%	40,058	-17.925%
2026-03-05	1.06000	1.120000	1.030000	1.030000	-5.505%	38,219	-15.534%
2026-03-04	1.20000	1.200000	1.045000	1.090000	0.000%	57,982	-20.183%
2026-03-03	1.05000	1.149900	0.996800	1.090000	+2.830%	88,583	-20.183%
2026-03-02	1.11000	1.120000	1.060000	1.060000	-5.357%	37,261	-17.925%
2026-02-27	1.11000	1.160000	1.080000	1.120000	+2.752%	72,058	-22.321%
2026-02-26	1.15000	1.155000	1.080000	1.090000	-5.217%	67,763	-20.183%
2026-02-25	1.22000	1.230000	1.150000	1.150000	-7.258%	64,935	-24.348%
2026-02-24	1.30000	1.330000	1.210000	1.240000	-1.587%	95,094	-29.839%
2026-02-23	1.19000	1.450000	1.110000	1.260000	+5.000%	413,887	-30.952%
2026-02-20	1.20000	1.210000	1.140000	1.200000	0.000%	40,799	-27.500%
2026-02-19	1.12000	1.210000	1.090000	1.200000	+7.143%	78,090	-27.500%
2026-02-18	0.99000	1.190000	0.990000	1.120000	+15.464%	104,374	-22.321%
2026-02-17	0.96000	1.030000	0.960000	0.970000	-3.000%	18,562	-10.309%
2026-02-13	0.93920	1.030000	0.939200	1.000000	+5.413%	61,568	-13.000%
2026-02-12	1.03710	1.037100	0.911200	0.948650	-8.784%	166,590	-8.291%
2026-02-11	1.02000	1.050000	1.020000	1.040000	-0.952%	32,366	-16.346%
2026-02-10	1.06000	1.075200	1.040000	1.050000	0.000%	90,277	-17.143%
2026-02-09	1.07000	1.130000	1.050000	1.050000	-4.545%	46,480	-17.143%
2026-02-06	1.06000	1.120000	1.010000	1.100000	+2.804%	73,113	-20.909%
2026-02-05	1.09000	1.100000	1.030000	1.070000	-3.604%	129,311	-18.692%
2026-02-04	1.17000	1.190000	1.070000	1.110000	-5.128%	102,735	-21.622%
2026-02-03	1.15000	1.200000	1.150000	1.170000	+0.862%	59,692	-25.641%
2026-02-02	1.16000	1.190000	1.130000	1.160000	0.000%	142,978	-25.000%
2026-01-30	1.16000	1.210000	1.140000	1.160000	-2.521%	93,132	-25.000%
2026-01-29	1.17000	1.200000	1.125300	1.190000	+0.847%	50,565	-26.891%
2026-01-28	1.20000	1.249900	1.130000	1.180000	-1.667%	86,045	-26.271%
2026-01-27	1.15000	1.270000	1.150000	1.200000	+0.840%	89,670	-27.500%
2026-01-26	1.10000	1.190000	1.100000	1.190000	+7.207%	130,106	-26.891%
2026-01-23	1.13000	1.240000	1.110000	1.110000	-5.128%	163,291	-21.622%
2026-01-22	1.34000	1.370000	1.095000	1.170000	-13.971%	1,852,859	-25.641%
2026-01-21	1.32000	1.400000	1.200000	1.360000	+13.333%	492,540	-36.029%
2026-01-20	1.14000	1.369300	1.140000	1.200000	+5.263%	514,399	-27.500%
2026-01-16	1.12000	1.170000	1.110000	1.140000	-0.870%	63,703	-23.684%
2026-01-15	1.10000	1.180000	1.090000	1.150000	+3.837%	212,002	-24.348%
2026-01-14	1.08000	1.145000	1.050000	1.107500	+1.606%	237,765	-21.445%
2026-01-13	1.14000	1.150000	1.050000	1.090000	-0.954%	200,006	-20.183%
2026-01-12	1.07000	1.150000	1.050000	1.100500	+1.898%	139,519	-20.945%
2026-01-09	1.11000	1.110000	1.040000	1.080000	-0.917%	87,228	-19.444%
2026-01-08	1.15000	1.155000	1.020000	1.090000	-7.627%	214,899	-20.183%
2026-01-07	1.24000	1.245000	1.140000	1.180000	-4.839%	168,889	-26.271%
2026-01-06	1.19000	1.250000	1.170000	1.240000	+9.735%	174,101	-29.839%
2026-01-05	1.11000	1.250000	1.110000	1.130000	+1.802%	415,797	-23.009%
2026-01-02	1.10000	1.170000	1.054500	1.110000	+0.909%	178,422	-21.622%
2025-12-31	1.08000	1.227700	1.080000	1.100000	+1.852%	534,156	-20.909%
2025-12-30	1.02000	1.100000	1.010000	1.080000	+5.882%	142,534	-19.444%
2025-12-29	1.02000	1.037900	1.010000	1.020000	0.000%	90,963	-14.706%
2025-12-26	1.07000	1.080000	1.020000	1.020000	-2.857%	140,787	-14.706%
2025-12-24	1.05610	1.120000	1.040000	1.050000	+1.942%	133,922	-17.143%
2025-12-23	1.02000	1.033500	1.000000	1.030000	-0.962%	149,131	-15.534%
2025-12-22	1.05000	1.100000	1.000000	1.040000	-3.704%	206,981	-16.346%
2025-12-19	1.01000	1.130000	0.999700	1.080000	+6.931%	294,029	-19.444%
2025-12-18	0.97000	1.014000	0.940000	1.010000	+4.124%	103,661	-13.861%
2025-12-17	1.02000	1.060000	0.930000	0.970000	-5.825%	238,845	-10.309%
2025-12-16	0.84870	1.100000	0.820501	1.030000	+19.213%	504,103	-15.534%
2025-12-15	0.80100	0.889100	0.801000	0.864000	+5.097%	134,732	+0.694%
2025-12-12	0.73000	0.869200	0.720000	0.822100	+8.171%	241,228	+5.827%
2025-12-11	0.76000	0.779900	0.750000	0.760000	-0.654%	143,441	+14.474%
2025-12-10	0.74470	0.793500	0.717000	0.765000	+5.721%	216,225	+13.725%
2025-12-09	0.73730	0.780000	0.723600	0.723600	-4.802%	61,697	+20.232%
2025-12-08	0.69900	0.770000	0.685000	0.760100	+13.127%	175,843	+14.459%
2025-12-05	0.74000	0.748400	0.650700	0.671900	-10.234%	233,797	+29.484%
2025-12-04	0.81000	0.810000	0.740000	0.748500	-8.160%	147,876	+16.232%
2025-12-03	0.81220	0.826200	0.780000	0.815000	+3.151%	53,801	+6.748%
2025-12-02	0.77750	0.810700	0.777500	0.790100	+0.076%	46,532	+10.113%
2025-12-01	0.79110	0.833899	0.789500	0.789500	-6.789%	105,223	+10.196%
2025-11-28	0.87400	0.874000	0.820100	0.847000	+1.316%	31,914	+2.715%
2025-11-26	0.81100	0.868600	0.787600	0.836000	+0.144%	92,780	+4.067%
2025-11-25	0.80320	0.856800	0.801000	0.834800	+1.200%	56,880	+4.217%
2025-11-24	0.85000	0.850000	0.770000	0.824900	-0.614%	134,896	+5.467%
2025-11-21	0.80470	0.856500	0.800000	0.830000	+1.207%	124,286	+4.819%
2025-11-20	0.92040	0.931000	0.770000	0.820100	-12.792%	418,495	+6.085%
2025-11-19	0.93000	0.980000	0.901300	0.940400	-2.144%	168,726	-7.486%
2025-11-18	0.88000	1.138000	0.880000	0.961000	+10.460%	1,402,421	-9.469%
2025-11-17	0.89590	0.950000	0.870000	0.870000	-3.825%	206,961	0.000%
2025-11-14	0.95000	0.989990	0.880000	0.904600	-3.766%	150,017	-3.825%
2025-11-13	0.94000	1.050000	0.900000	0.940000	+3.115%	1,087,364	-7.447%
2025-11-12	0.90330	0.940700	0.886700	0.911600	-2.147%	56,893	-4.563%
2025-11-11	0.90700	0.932400	0.885500	0.931600	-0.364%	62,666	-6.612%
2025-11-10	0.91210	0.966950	0.912000	0.935000	+3.121%	123,631	-6.952%
2025-11-07	0.97970	0.979700	0.850200	0.906700	-6.891%	195,609	-4.048%
2025-11-06	1.00000	1.040000	0.973800	0.973800	-3.584%	157,286	-10.659%
2025-11-05	0.94130	1.090000	0.941300	1.010000	+6.405%	230,813	-13.861%
2025-11-04	0.91000	0.984200	0.900000	0.949200	+4.308%	162,425	-8.344%
2025-11-03	0.86480	0.959990	0.850000	0.910000	+7.059%	178,176	-4.396%
2025-10-31	0.84000	0.864800	0.830100	0.850000	+0.711%	99,824	+2.353%
2025-10-30	0.87770	0.877700	0.830000	0.844000	-4.091%	173,023	+3.081%
2025-10-29	0.91020	0.929999	0.860000	0.880000	-5.376%	172,009	-1.136%
2025-10-28	0.88270	0.958500	0.882700	0.930000	+2.198%	130,977	-6.452%
2025-10-27	0.94850	0.950000	0.881500	0.910000	-3.191%	150,182	-4.396%
2025-10-24	0.93940	0.958500	0.912900	0.940000	+3.433%	182,081	-7.447%
2025-10-23	1.02000	1.030000	0.877600	0.908800	-10.902%	448,920	-4.269%
2025-10-22	1.14000	1.161100	1.000000	1.020000	-9.735%	206,116	-14.706%
2025-10-21	1.16000	1.250000	1.090000	1.130000	-2.586%	207,077	-23.009%
2025-10-20	1.14000	1.284000	1.110000	1.160000	+5.455%	383,837	-25.000%
2025-10-17	1.34000	1.414500	1.030000	1.100000	-21.429%	889,306	-20.909%
2025-10-16	1.15000	1.400000	1.090000	1.400000	+27.273%	965,657	-37.857%
2025-10-15	1.20000	1.200000	0.990000	1.100000	-5.983%	457,031	-20.909%
2025-10-14	1.08000	1.220000	1.050000	1.170000	+9.346%	487,364	-25.641%
2025-10-13	1.14000	1.200000	1.060000	1.070000	-5.310%	431,577	-18.692%
2025-10-10	1.10000	1.200000	1.040000	1.130000	+9.709%	1,140,249	-23.009%
2025-10-09	0.94600	1.030000	0.900000	1.030000	+11.957%	799,314	-15.534%
2025-10-08	0.97000	0.970000	0.900000	0.920000	-1.615%	288,747	-5.435%
2025-10-07	0.85730	0.950000	0.840200	0.935100	+10.012%	497,325	-6.962%
2025-10-06	0.81000	0.850000	0.810000	0.850000	+4.938%	100,170	+2.353%
2025-10-03	0.82000	0.820000	0.800110	0.810000	-0.674%	80,257	+7.407%
2025-10-02	0.80000	0.820000	0.800000	0.815500	+1.937%	134,832	+6.683%
2025-10-01	0.80880	0.818800	0.783400	0.800000	-1.064%	85,928	+8.750%
2025-09-30	0.81860	0.825400	0.800000	0.808600	-1.390%	81,364	+7.593%
2025-09-29	0.84000	0.840000	0.780000	0.820000	-2.613%	135,550	+6.098%
2025-09-26	0.82000	0.849900	0.785000	0.842000	+8.129%	159,046	+3.325%
2025-09-25	0.76000	0.806600	0.742600	0.778700	-0.498%	76,237	+11.725%
2025-09-24	0.79480	0.794800	0.760000	0.782600	-1.062%	141,778	+11.168%
2025-09-23	0.78000	0.818700	0.749000	0.791000	+2.914%	354,837	+9.987%
2025-09-22	0.74600	0.770000	0.734900	0.768600	+0.747%	109,568	+13.193%
2025-09-19	0.73500	0.762900	0.722400	0.762900	+0.382%	80,197	+14.039%
2025-09-18	0.74790	0.783700	0.747900	0.760000	+1.604%	49,780	+14.474%
2025-09-17	0.75100	0.779900	0.748000	0.748000	-4.103%	31,710	+16.310%
2025-09-16	0.80000	0.800000	0.760000	0.780000	-1.316%	47,737	+11.538%
2025-09-15	0.78000	0.800000	0.732900	0.790400	+1.333%	120,422	+10.071%
2025-09-12	0.80000	0.800000	0.760000	0.780000	+0.775%	171,967	+11.538%
2025-09-11	0.72100	0.799600	0.721000	0.774000	+4.736%	71,766	+12.403%
2025-09-10	0.73000	0.769000	0.726100	0.739000	-1.269%	54,280	+17.727%
2025-09-09	0.73200	0.748500	0.729500	0.748500	+3.241%	78,418	+16.232%
2025-09-08	0.76000	0.765699	0.725000	0.725000	-4.993%	74,719	+20.000%
2025-09-05	0.77000	0.789900	0.732000	0.763100	-0.599%	83,555	+14.009%
2025-09-04	0.80440	0.804400	0.730200	0.767700	-5.222%	45,067	+13.326%
2025-09-03	0.72200	0.810000	0.694900	0.810000	+9.017%	135,543	+7.407%
2025-09-02	0.71000	0.750700	0.710000	0.743000	+1.544%	28,660	+17.093%
2025-08-29	0.76910	0.777799	0.727200	0.731700	-5.927%	55,806	+18.901%
2025-08-28	0.77000	0.800000	0.731000	0.777800	+1.013%	155,072	+11.854%
2025-08-27	0.77000	0.770000	0.721500	0.770000	+1.798%	34,306	+12.987%
2025-08-26	0.75140	0.760000	0.751400	0.756400	+4.331%	97,927	+15.019%
2025-08-25	0.74680	0.754600	0.722700	0.725000	-5.832%	47,400	+20.000%
2025-08-22	0.68930	0.770000	0.670000	0.769900	+11.580%	115,769	+13.002%
2025-08-21	0.67690	0.700000	0.672300	0.690000	-0.612%	23,730	+26.087%
2025-08-20	0.74950	0.749500	0.660000	0.694251	-5.027%	68,432	+25.315%
2025-08-19	0.72200	0.761350	0.717200	0.731000	-3.192%	41,807	+19.015%
2025-08-18	0.77410	0.774100	0.728200	0.755100	-1.680%	61,081	+15.217%
2025-08-15	0.75700	0.800000	0.712600	0.768000	-1.538%	105,791	+13.281%
2025-08-14	0.80250	0.802500	0.758600	0.780000	-2.500%	50,075	+11.538%
2025-08-13	0.66850	0.800000	0.625900	0.800000	+16.077%	277,017	+8.750%
2025-08-12	0.63690	0.689900	0.625200	0.689200	+4.965%	113,011	+26.233%
2025-08-11	0.72810	0.730000	0.630000	0.656600	-6.600%	134,175	+32.501%
2025-08-08	0.74700	0.747000	0.670010	0.703000	-1.444%	101,640	+23.755%
2025-08-07	0.72480	0.730600	0.690700	0.713300	+0.316%	62,781	+21.968%
2025-08-06	0.73150	0.731500	0.704800	0.711050	-3.173%	45,012	+22.354%
2025-08-05	0.73000	0.750000	0.697800	0.734350	+1.570%	71,364	+18.472%
2025-08-04	0.71000	0.723000	0.703200	0.723000	+6.370%	54,844	+20.332%
2025-08-01	0.72000	0.723600	0.654200	0.679700	-6.545%	132,563	+27.998%
2025-07-31	0.72000	0.727400	0.702900	0.727300	-1.021%	100,078	+19.621%
2025-07-30	0.77000	0.774750	0.720000	0.734800	-5.553%	103,921	+18.400%
2025-07-29	0.81000	0.810000	0.760700	0.778000	-1.394%	94,790	+11.825%
2025-07-28	0.82000	0.820000	0.770100	0.789000	-0.101%	81,541	+10.266%
2025-07-25	0.79000	0.808900	0.763500	0.789800	-2.734%	87,204	+10.154%
2025-07-24	0.85000	0.850000	0.780900	0.812000	-3.241%	137,863	+7.143%
2025-07-23	0.80000	0.844300	0.800000	0.839200	+4.378%	106,373	+3.670%
2025-07-22	0.82570	0.840000	0.781200	0.804000	-0.741%	122,553	+8.209%
2025-07-21	0.78120	0.818350	0.781200	0.810000	+3.581%	119,486	+7.407%
2025-07-18	0.86000	0.864899	0.765900	0.782000	+0.385%	208,399	+11.253%
2025-07-17	0.78000	0.799900	0.760000	0.779000	+0.516%	156,168	+11.682%
2025-07-16	0.78870	0.808400	0.760100	0.775000	-3.004%	116,541	+12.258%
2025-07-15	0.81900	0.820000	0.768401	0.799000	-4.254%	111,356	+8.886%
2025-07-14	0.84440	0.844400	0.803000	0.834500	-0.655%	92,240	+4.254%
2025-07-11	0.87000	0.872300	0.830000	0.840000	-2.326%	90,078	+3.571%
2025-07-10	0.82010	0.860000	0.804300	0.860000	+5.134%	96,252	+1.163%
2025-07-09	0.85000	0.850000	0.808900	0.818000	-2.654%	152,974	+6.357%
2025-07-08	0.79000	0.864000	0.790000	0.840300	+6.139%	143,091	+3.534%
2025-07-07	0.83020	0.837200	0.764100	0.791700	-5.480%	209,128	+9.890%
2025-07-03	0.84000	0.907400	0.830100	0.837600	-0.286%	234,826	+3.868%
2025-07-02	0.78850	0.840000	0.770100	0.840000	+5.369%	262,462	+3.571%
2025-07-01	0.78000	0.810000	0.730000	0.797200	+4.895%	263,209	+9.132%
2025-06-30	0.74750	0.785174	0.730000	0.760000	+0.132%	221,115	+14.474%
2025-06-27	0.75740	0.780000	0.725100	0.759000	-0.498%	136,266	+14.625%
2025-06-26	0.76620	0.800000	0.741000	0.762800	+1.301%	215,471	+14.053%
2025-06-25	0.76500	0.800000	0.719900	0.753000	+6.356%	565,333	+15.538%
2025-06-24	0.73210	0.732100	0.679950	0.708000	+0.085%	169,487	+22.881%
2025-06-23	0.74720	0.763000	0.693800	0.707400	-4.919%	181,946	+22.986%
2025-06-20	0.75530	0.810000	0.741600	0.744000	-3.377%	229,974	+16.935%
2025-06-18	0.74620	0.785700	0.721000	0.770000	+0.680%	151,802	+12.987%
2025-06-17	0.81000	0.823700	0.733600	0.764800	-10.171%	485,525	+13.755%
2025-06-16	0.90590	0.948200	0.823100	0.851400	-6.573%	280,883	+2.185%
2025-06-13	0.86020	0.975900	0.830000	0.911300	+2.175%	393,254	-4.532%
2025-06-12	0.92750	0.927500	0.813000	0.891900	-7.699%	478,953	-2.455%
2025-06-11	0.96400	1.040000	0.920000	0.966300	+2.798%	793,535	-9.966%
2025-06-10	0.87410	0.989300	0.850000	0.940000	+7.712%	483,630	-7.447%
2025-06-09	0.83720	0.950000	0.805900	0.872700	+6.427%	1,169,915	-0.309%
2025-06-06	0.73020	0.830000	0.704000	0.820000	+12.360%	651,872	+6.098%
2025-06-05	0.69820	0.729800	0.654501	0.729800	+11.505%	676,309	+19.211%
2025-06-04	0.57150	0.698000	0.571500	0.654500	+11.007%	804,808	+32.926%
2025-06-03	0.57000	0.589600	0.530000	0.589600	+7.083%	231,319	+47.558%
2025-06-02	0.59110	0.591100	0.530500	0.550600	-4.410%	393,215	+58.009%
2025-05-30	0.58000	0.633200	0.571900	0.576000	-4.382%	208,378	+51.042%
2025-05-29	0.62280	0.634949	0.573400	0.602400	-2.682%	520,495	+44.422%
2025-05-28	0.60370	0.640000	0.588900	0.619000	+1.977%	1,016,293	+40.549%
2025-05-27	0.57000	0.848100	0.549600	0.607000	+13.670%	29,927,712	+43.328%
2025-05-23	0.53250	0.555000	0.520000	0.534000	-2.732%	237,810	+62.921%
2025-05-22	0.50800	0.550000	0.480000	0.549000	+12.963%	417,343	+58.470%
2025-05-21	0.49960	0.507000	0.460100	0.486000	-4.462%	379,007	+79.012%
2025-05-20	0.52400	0.524000	0.490100	0.508700	-0.137%	204,315	+71.024%
2025-05-19	0.50150	0.510000	0.470000	0.509400	+1.880%	233,504	+70.789%
2025-05-16	0.49310	0.560000	0.490000	0.500000	+1.399%	834,588	+74.000%
2025-05-15	0.46510	0.515000	0.465100	0.493100	-0.964%	237,853	+76.435%
2025-05-14	0.50220	0.515000	0.485200	0.497900	-0.856%	204,866	+74.734%
2025-05-13	0.50010	0.520900	0.490400	0.502200	+2.073%	345,094	+73.238%
2025-05-12	0.46850	0.499900	0.450100	0.492000	+3.929%	296,047	+76.829%
2025-05-09	0.46000	0.479100	0.445001	0.473400	+3.362%	194,580	+83.777%
2025-05-08	0.47000	0.479200	0.430000	0.458000	-4.563%	198,161	+89.956%
2025-05-07	0.49080	0.490800	0.470000	0.479900	-2.854%	133,877	+81.288%
2025-05-06	0.52540	0.525500	0.478300	0.494000	-7.387%	297,991	+76.113%
2025-05-05	0.53300	0.566500	0.507600	0.533400	+6.403%	817,289	+63.105%
2025-05-02	0.46820	0.501300	0.442200	0.501300	+14.714%	532,260	+73.549%
2025-05-01	0.43300	0.455200	0.416000	0.437000	+0.924%	189,147	+99.085%
2025-04-30	0.41000	0.433000	0.390700	0.433000	+5.610%	208,081	+100.924%
2025-04-29	0.40740	0.417800	0.401000	0.410000	-2.381%	129,578	+112.195%
2025-04-28	0.44700	0.447000	0.405600	0.420000	-2.416%	144,149	+107.143%
2025-04-25	0.46720	0.467200	0.430200	0.430400	-6.435%	215,364	+102.138%
2025-04-24	0.43940	0.479700	0.422000	0.460000	+4.569%	331,181	+89.130%
2025-04-23	0.38070	0.440200	0.379500	0.439900	+8.617%	640,833	+97.772%
2025-04-22	0.39510	0.410000	0.390000	0.405000	+1.250%	330,845	+114.815%
2025-04-21	0.39800	0.410000	0.390100	0.400000	-1.235%	203,115	+117.500%
2025-04-17	0.40990	0.410000	0.378800	0.405000	+1.275%	330,856	+114.815%
2025-04-16	0.39540	0.410000	0.390800	0.399900	-1.744%	120,088	+117.554%
2025-04-15	0.40000	0.412200	0.395000	0.407000	-0.732%	155,039	+113.759%
2025-04-14	0.40000	0.425000	0.390100	0.410000	+2.500%	393,429	+112.195%
2025-04-11	0.40700	0.424300	0.375000	0.400000	-2.272%	389,739	+117.500%
2025-04-10	0.43500	0.435000	0.391500	0.409300	-4.481%	280,683	+112.558%
2025-04-09	0.43000	0.435900	0.383200	0.428500	+0.634%	752,839	+103.034%
2025-04-08	0.41600	0.442300	0.400000	0.425800	+2.208%	364,285	+104.321%
2025-04-07	0.44400	0.470000	0.407450	0.416600	-10.601%	652,084	+108.833%
2025-04-04	0.52640	0.526400	0.450700	0.466000	-12.324%	389,460	+86.695%
2025-04-03	0.53910	0.557900	0.518800	0.531500	-1.738%	144,810	+63.688%
2025-04-02	0.58200	0.582000	0.500500	0.540900	-8.878%	612,679	+60.843%
2025-04-01	0.55300	0.610000	0.553000	0.593600	+2.433%	1,911,643	+46.563%
2025-03-31	0.57000	0.607800	0.553000	0.579500	-2.278%	452,682	+50.129%
2025-03-28	0.61310	0.625000	0.591100	0.593010	-7.342%	496,682	+46.709%
2025-03-27	0.65090	0.670000	0.614300	0.640000	-8.558%	366,356	+35.938%
2025-03-26	0.65100	0.699900	0.610000	0.699900	+4.291%	568,753	+24.303%
2025-03-25	0.73990	0.739900	0.660000	0.671100	-7.281%	309,564	+29.638%
2025-03-24	0.70000	0.724000	0.660000	0.723800	+8.030%	518,725	+20.199%
2025-03-21	0.71240	0.719900	0.650000	0.670000	-7.586%	459,269	+29.851%
2025-03-20	0.85420	0.869800	0.670100	0.725000	-3.333%	1,704,730	+20.000%
2025-03-19	0.71000	0.767000	0.690000	0.750000	0.000%	570,563	+16.000%
2025-03-18	0.73220	0.848100	0.681700	0.750000	+2.740%	956,078	+16.000%
2025-03-17	0.66420	0.734500	0.615010	0.730000	+10.355%	998,560	+19.178%
2025-03-14	0.60570	0.668000	0.589000	0.661500	+10.067%	932,181	+31.519%
2025-03-13	0.64000	0.640000	0.550000	0.601000	-7.425%	1,656,645	+44.759%
2025-03-12	0.67550	0.685999	0.618900	0.649200	-7.257%	1,007,436	+34.011%
2025-03-11	0.81000	0.837800	0.620000	0.700000	-23.913%	3,479,096	+24.286%
2025-03-10	0.76470	1.340000	0.735000	0.920000	+39.373%	73,934,071	-5.435%
2025-03-07	0.63090	0.770000	0.600600	0.660100	-7.028%	2,921,875	+31.798%
2025-03-06	0.52000	0.819990	0.490000	0.710000	+49.474%	60,299,015	+22.535%
2025-03-05	0.47000	0.475000	0.412000	0.475000	-1.042%	1,973,169	+83.158%
2025-03-04	0.45170	0.525000	0.400000	0.480000	-21.311%	14,988,834	+81.250%
2025-03-03	0.68600	0.730000	0.581700	0.610000	-18.667%	2,242,896	+42.623%
2025-02-28	0.76400	0.850000	0.672900	0.750000	-11.765%	4,045,462	+16.000%
2025-02-27	1.26000	1.286900	0.820000	0.850000	-40.141%	5,029,818	+2.353%
2025-02-26	1.82000	2.040000	1.360000	1.420000	-70.782%	4,600,588	-38.732%
2025-02-24	8.38080	8.920800	4.860000	4.860000	-43.890%	182,473	-82.099%
2025-02-21	7.87680	9.712800	7.567200	8.661600	+12.116%	263,904	-89.956%
2025-02-20	7.97760	8.028000	7.495200	7.725600	-6.696%	83,220	-88.739%
2025-02-19	8.06400	8.280000	7.416000	8.280000	+5.505%	359,140	-89.493%
2025-02-18	8.93520	8.992700	7.812000	7.848000	-15.504%	106,756	-88.914%
2025-02-14	8.89200	9.288000	8.712000	9.288000	-0.769%	42,847	-90.633%
2025-02-13	9.43920	9.482400	8.784000	9.360000	-4.412%	51,238	-90.705%
2025-02-12	9.15840	10.008000	8.920800	9.792000	+0.517%	80,543	-91.115%
2025-02-11	8.68320	9.925100	8.424000	9.741600	+4.157%	107,771	-91.069%
2025-02-10	9.28800	9.360000	8.640000	9.352800	-0.307%	71,170	-90.698%
2025-02-07	9.56160	9.748800	9.108000	9.381600	-6.929%	52,188	-90.727%
2025-02-06	8.67600	10.080000	8.676000	10.080000	+16.183%	89,213	-91.369%
2025-02-05	9.01440	9.014400	8.647200	8.676000	-3.754%	26,060	-89.972%
2025-02-04	8.69760	9.064800	8.676000	9.014400	-3.692%	33,423	-90.349%
2025-02-03	8.42400	9.360000	8.424000	9.360000	+1.010%	41,563	-90.705%
2025-01-31	8.71920	10.375200	8.719200	9.266400	+5.926%	107,196	-90.611%
2025-01-30	8.82000	8.856000	8.488800	8.748000	+1.250%	30,839	-90.055%
2025-01-29	8.84880	9.010800	8.280000	8.640000	-4.459%	44,620	-89.931%
2025-01-28	9.08640	9.273600	8.920800	9.043200	-2.862%	39,977	-90.380%
2025-01-27	9.56880	9.712800	8.863200	9.309600	-6.508%	72,732	-90.655%
2025-01-24	9.63360	11.023200	9.360000	9.957600	+8.047%	224,229	-91.263%
2025-01-23	8.78400	9.360000	8.121600	9.216000	+2.729%	96,444	-90.560%
2025-01-22	9.36000	9.410400	8.560800	8.971200	-3.560%	133,857	-90.302%
2025-01-21	10.51200	10.512000	8.942400	9.302400	-16.104%	170,276	-90.648%
2025-01-17	10.80000	11.707200	9.439200	11.088000	-9.889%	414,690	-92.154%
2025-01-16	8.17200	16.056000	7.732800	12.304800	+55.931%	9,291,985	-92.930%
2025-01-15	8.69760	8.899200	7.293600	7.891200	-13.701%	180,038	-88.975%
2025-01-14	10.08000	10.296000	9.057600	9.144000	-9.929%	118,242	-90.486%
2025-01-13	11.52000	11.520000	9.424800	10.152000	-24.030%	261,227	-91.430%
2025-01-10	14.20560	14.205600	12.744000	13.363200	-2.367%	124,441	-93.490%
2025-01-08	15.12000	15.156000	12.600000	13.687200	-13.982%	322,595	-93.644%
2025-01-07	16.56000	19.317600	14.205600	15.912000	+5.238%	676,218	-94.532%
2025-01-06	11.52000	15.192000	11.520000	15.120000	-63.093%	1,336,292	-94.246%
2025-01-03	40.28400	42.480000	39.600000	40.968000	+3.492%	1,888	-97.876%
2025-01-02	37.97280	41.803200	37.972800	39.585600	+1.815%	901	-97.802%
2024-12-31	40.32000	41.763600	36.165600	38.880000	-3.571%	3,394	-97.762%
2024-12-30	42.25680	42.645600	38.880000	40.320000	-5.085%	4,216	-97.842%
2024-12-27	44.71200	45.288000	41.040000	42.480000	-1.667%	3,584	-97.952%
2024-12-26	41.86800	44.640000	41.760000	43.200000	+3.111%	1,682	-97.986%
2024-12-24	43.94880	46.317600	40.356000	41.896800	-2.920%	2,153	-97.923%
2024-12-23	45.39600	46.670400	42.775200	43.156800	-7.785%	1,903	-97.984%
2024-12-20	45.36000	46.800000	41.760000	46.800000	+0.077%	2,285	-98.141%
2024-12-19	47.52000	47.682000	43.200000	46.764000	-2.331%	3,062	-98.140%
2024-12-18	46.80000	49.111200	45.108000	47.880000	+2.308%	2,026	-98.183%
2024-12-17	46.44000	47.880000	43.920000	46.800000	0.000%	1,152	-98.141%
2024-12-16	50.04000	51.264000	43.985000	46.800000	-3.561%	2,001	-98.141%
2024-12-13	51.19920	53.985500	46.879200	48.528000	-5.070%	1,377	-98.207%
2024-12-12	64.08000	64.800000	50.954400	51.120000	-21.111%	5,254	-98.298%
2024-12-11	44.85600	64.800000	44.647200	64.800000	+46.104%	14,495	-98.657%
2024-12-10	46.15200	47.476800	43.200000	44.352000	-7.047%	1,836	-98.038%
2024-12-09	48.60000	48.787200	43.855200	47.714400	+2.538%	1,393	-98.177%
2024-12-06	44.84880	48.960000	44.640000	46.533600	+0.638%	1,764	-98.130%
2024-12-05	48.20400	51.111500	43.200000	46.238400	-4.149%	4,887	-98.118%
2024-12-04	40.91760	61.041600	40.917600	48.240000	+14.903%	21,816	-98.197%
2024-12-03	44.80560	51.120000	39.859200	41.983200	-3.572%	6,829	-97.928%
2024-12-02	40.51440	45.885600	39.600000	43.538400	+11.179%	4,413	-98.002%
2024-11-29	40.48560	40.485600	38.887200	39.160800	+1.607%	1,557	-97.778%
2024-11-27	40.27680	40.932000	38.541600	38.541600	-2.549%	1,458	-97.743%
2024-11-26	39.98160	39.981600	38.240800	39.549600	-0.884%	895	-97.800%
2024-11-25	38.16000	41.544000	37.771200	39.902400	+4.546%	1,830	-97.820%
2024-11-22	40.24800	41.716800	37.483200	38.167200	-5.170%	2,086	-97.721%
2024-11-21	40.09680	42.436700	39.600000	40.248000	-0.816%	1,557	-97.838%

.dark-mode .V9k2mb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9k2mb{ color: #333333; background-color: white; border: 2px solid #333333; }AEONAEON Biopharma, Inc.stock NYSEAMERICAN

AEON
AEON Biopharma, Inc.
stock NYSEAMERICAN