Dark

AEON
AEON Biopharma, Inc.
stock NYSEAMERICAN

Market Open

Jul 9, 2026 1:08:05 PM EDT

0.5400USD-22.341%(-0.1565)371,920

0.4400Bid 0.5900Ask 0.1400Spread

Pre-market

Jul 9, 2026 8:00:30 AM EDT

0.6410USD-8.494%(-0.0595)100

After-hours

Jul 8, 2026 4:10:30 PM EDT

0.7005USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.570000	0.570000	0.510000	0.540000	-22.912%	371,920	0.000%
2026-07-08	0.700500	0.721300	0.700500	0.700500	+0.043%	15,975	-22.912%
2026-07-07	0.719000	0.745900	0.700000	0.700200	-4.082%	10,453	-22.879%
2026-07-06	0.700000	0.730000	0.700000	0.730000	+2.084%	12,368	-26.027%
2026-07-02	0.732100	0.750101	0.714300	0.715100	+0.577%	20,644	-24.486%
2026-07-01	0.745100	0.745100	0.700100	0.711000	-1.154%	12,535	-24.051%
2026-06-30	0.732992	0.749900	0.700500	0.719300	-2.745%	20,642	-24.927%
2026-06-29	0.720000	0.739900	0.720000	0.739600	+2.438%	22,143	-26.988%
2026-06-26	0.729400	0.730000	0.703800	0.722000	+4.623%	27,955	-25.208%
2026-06-25	0.720000	0.729500	0.650000	0.690100	-4.814%	61,030	-21.750%
2026-06-24	0.699900	0.739799	0.699800	0.725000	+4.754%	17,936	-25.517%
2026-06-23	0.671700	0.698100	0.631800	0.692100	+4.991%	23,811	-21.977%
2026-06-22	0.673600	0.680000	0.653700	0.659200	-1.317%	13,844	-18.083%
2026-06-18	0.660000	0.681900	0.510000	0.668000	-0.831%	60,374	-19.162%
2026-06-17	0.670500	0.678489	0.661150	0.673600	+0.477%	27,015	-19.834%
2026-06-16	0.729900	0.729900	0.668000	0.670400	+0.812%	15,116	-19.451%
2026-06-15	0.735000	0.747600	0.664600	0.665000	-7.006%	48,212	-18.797%
2026-06-12	0.739900	0.739900	0.690001	0.715100	+2.892%	56,199	-24.486%
2026-06-11	0.710000	0.721900	0.690100	0.695000	-2.126%	43,162	-22.302%
2026-06-10	0.713500	0.728100	0.710100	0.710100	-0.921%	59,435	-23.954%
2026-06-09	0.736700	0.736700	0.681200	0.716700	-1.775%	58,081	-24.655%
2026-06-08	0.722100	0.744500	0.721900	0.729650	+1.102%	7,135	-25.992%
2026-06-05	0.729900	0.737300	0.720000	0.721700	-2.116%	18,233	-25.177%
2026-06-04	0.745300	0.750700	0.730200	0.737300	+0.793%	16,604	-26.760%
2026-06-03	0.735950	0.740000	0.730000	0.731500	-2.493%	9,535	-26.179%
2026-06-02	0.730000	0.787000	0.730000	0.750200	+0.027%	18,804	-28.019%
2026-06-01	0.729200	0.756600	0.720800	0.750000	-0.885%	27,381	-28.000%
2026-05-29	0.713300	0.756700	0.713300	0.756700	+5.640%	35,284	-28.638%
2026-05-28	0.720400	0.739900	0.707300	0.716300	-4.493%	43,964	-24.613%
2026-05-27	0.750000	0.770000	0.750000	0.750000	-2.597%	16,406	-28.000%
2026-05-26	0.772200	0.810800	0.770000	0.770000	-0.926%	62,167	-29.870%
2026-05-22	0.820000	0.820700	0.752100	0.777200	-5.358%	134,781	-30.520%
2026-05-21	0.833000	0.854351	0.814800	0.821200	-4.833%	38,474	-34.243%
2026-05-20	0.850800	0.880700	0.839800	0.862900	+0.912%	36,957	-37.420%
2026-05-19	0.857900	0.860000	0.842800	0.855100	+0.012%	29,436	-36.849%
2026-05-18	0.754000	0.886700	0.747899	0.855000	+18.487%	255,312	-36.842%
2026-05-15	0.780000	0.800000	0.700800	0.721600	-9.913%	95,940	-25.166%
2026-05-14	0.805000	0.810000	0.800500	0.801000	-2.317%	32,149	-32.584%
2026-05-13	0.869100	0.877000	0.813000	0.820000	-6.818%	162,112	-34.146%
2026-05-12	0.902300	0.902300	0.875100	0.880000	-0.227%	15,345	-38.636%
2026-05-11	0.899990	0.899990	0.800600	0.882000	-2.000%	85,485	-38.776%
2026-05-08	0.928200	0.958800	0.890000	0.900000	-1.099%	61,820	-40.000%
2026-05-07	0.906800	0.943100	0.901100	0.910000	+0.497%	24,055	-40.659%
2026-05-06	0.933100	0.960000	0.900500	0.905500	-2.108%	61,970	-40.364%
2026-05-05	0.920100	0.971700	0.920100	0.925000	-2.632%	17,476	-41.622%
2026-05-04	0.880000	1.030000	0.880000	0.950000	+6.742%	135,689	-43.158%
2026-05-01	0.923100	0.947300	0.890000	0.890000	-3.575%	74,098	-39.326%
2026-04-30	0.935600	0.956100	0.910200	0.923000	-3.320%	69,784	-41.495%
2026-04-29	0.977700	1.030000	0.900000	0.954700	-3.017%	129,859	-43.438%
2026-04-28	1.020000	1.050000	0.984400	0.984400	-5.346%	38,379	-45.144%
2026-04-27	0.970000	1.060000	0.970000	1.040000	-0.952%	111,937	-48.077%
2026-04-24	1.040000	1.070000	0.980100	1.050000	+0.962%	35,891	-48.571%
2026-04-23	1.070000	1.075000	1.000000	1.040000	-4.587%	70,980	-48.077%
2026-04-22	1.100000	1.110000	1.060000	1.090000	+0.926%	52,497	-50.459%
2026-04-21	1.110000	1.120000	1.040000	1.080000	+0.935%	113,615	-50.000%
2026-04-20	1.020000	1.090000	1.020000	1.070000	+4.902%	187,335	-49.533%
2026-04-17	0.980000	1.067000	0.979900	1.020000	+3.239%	190,267	-47.059%
2026-04-16	0.990000	0.990000	0.950000	0.988000	+4.451%	50,889	-45.344%
2026-04-15	0.870000	0.945900	0.850100	0.945900	+6.400%	1,120,290	-42.912%
2026-04-14	0.849100	0.895400	0.830800	0.889000	+3.444%	72,843	-39.258%
2026-04-13	0.835300	0.870400	0.820000	0.859400	+2.310%	46,532	-37.165%
2026-04-10	0.813400	0.877700	0.813400	0.840000	+1.205%	26,278	-35.714%
2026-04-09	0.900000	0.915900	0.830000	0.830000	-7.778%	67,439	-34.940%
2026-04-08	0.920000	0.944800	0.884600	0.900000	-4.000%	83,816	-40.000%
2026-04-07	0.921200	0.949900	0.900201	0.937500	+3.022%	94,082	-42.400%
2026-04-06	0.871000	0.957699	0.863400	0.910000	+2.385%	117,202	-40.659%
2026-04-02	1.010000	1.010000	0.870000	0.888800	-9.158%	97,989	-39.244%
2026-04-01	1.018500	1.020000	0.950200	0.978400	-0.670%	104,125	-44.808%
2026-03-31	1.200000	1.200000	0.960050	0.985000	-0.455%	59,151	-45.178%
2026-03-30	1.130000	1.130000	0.982400	0.989500	-14.698%	129,019	-45.427%
2026-03-27	0.980100	1.329500	0.980000	1.160000	+16.000%	299,405	-53.448%
2026-03-26	0.980000	1.039900	0.980000	1.000000	-1.961%	109,337	-46.000%
2026-03-25	1.080000	1.080000	0.980000	1.020000	-3.774%	180,693	-47.059%
2026-03-24	1.096700	1.120000	1.050000	1.060000	-5.357%	34,756	-49.057%
2026-03-23	1.240000	1.240000	1.080000	1.120000	+4.673%	33,912	-51.786%
2026-03-20	1.120000	1.170000	1.070000	1.070000	-5.310%	64,653	-49.533%
2026-03-19	1.180000	1.188800	1.120000	1.130000	-0.877%	13,159	-52.212%
2026-03-18	1.180000	1.180000	1.126500	1.140000	-1.724%	26,097	-52.632%
2026-03-17	1.110000	1.190000	1.110000	1.160000	+1.754%	31,258	-53.448%
2026-03-16	1.240000	1.240000	1.130000	1.140000	+2.703%	36,337	-52.632%
2026-03-13	1.220000	1.220000	1.050000	1.110000	-5.128%	69,625	-51.351%
2026-03-12	1.140000	1.180000	1.065000	1.170000	+0.862%	54,066	-53.846%
2026-03-11	1.150000	1.220000	1.100000	1.160000	+0.870%	72,225	-53.448%
2026-03-10	1.050000	1.150000	1.050000	1.150000	+7.477%	62,040	-53.043%
2026-03-09	1.020000	1.078700	1.010000	1.070000	+0.943%	129,706	-49.533%
2026-03-06	1.030000	1.079900	1.017700	1.060000	+2.913%	40,058	-49.057%
2026-03-05	1.060000	1.120000	1.030000	1.030000	-5.505%	38,219	-47.573%
2026-03-04	1.200000	1.200000	1.045000	1.090000	0.000%	57,982	-50.459%
2026-03-03	1.050000	1.149900	0.996800	1.090000	+2.830%	88,583	-50.459%
2026-03-02	1.110000	1.120000	1.060000	1.060000	-5.357%	37,261	-49.057%
2026-02-27	1.110000	1.160000	1.080000	1.120000	+2.752%	72,058	-51.786%
2026-02-26	1.150000	1.155000	1.080000	1.090000	-5.217%	67,763	-50.459%
2026-02-25	1.220000	1.230000	1.150000	1.150000	-7.258%	64,935	-53.043%
2026-02-24	1.300000	1.330000	1.210000	1.240000	-1.587%	95,094	-56.452%
2026-02-23	1.190000	1.450000	1.110000	1.260000	+5.000%	413,887	-57.143%
2026-02-20	1.200000	1.210000	1.140000	1.200000	0.000%	40,799	-55.000%
2026-02-19	1.120000	1.210000	1.090000	1.200000	+7.143%	78,090	-55.000%
2026-02-18	0.990000	1.190000	0.990000	1.120000	+15.464%	104,374	-51.786%
2026-02-17	0.960000	1.030000	0.960000	0.970000	-3.000%	18,562	-44.330%
2026-02-13	0.939200	1.030000	0.939200	1.000000	+5.413%	61,568	-46.000%
2026-02-12	1.037100	1.037100	0.911200	0.948650	-8.784%	166,590	-43.077%
2026-02-11	1.020000	1.050000	1.020000	1.040000	-0.952%	32,366	-48.077%
2026-02-10	1.060000	1.075200	1.040000	1.050000	0.000%	90,277	-48.571%
2026-02-09	1.070000	1.130000	1.050000	1.050000	-4.545%	46,480	-48.571%
2026-02-06	1.060000	1.120000	1.010000	1.100000	+2.804%	73,113	-50.909%
2026-02-05	1.090000	1.100000	1.030000	1.070000	-3.604%	129,311	-49.533%
2026-02-04	1.170000	1.190000	1.070000	1.110000	-5.128%	102,735	-51.351%
2026-02-03	1.150000	1.200000	1.150000	1.170000	+0.862%	59,692	-53.846%
2026-02-02	1.160000	1.190000	1.130000	1.160000	0.000%	142,978	-53.448%
2026-01-30	1.160000	1.210000	1.140000	1.160000	-2.521%	93,132	-53.448%
2026-01-29	1.170000	1.200000	1.125300	1.190000	+0.847%	50,565	-54.622%
2026-01-28	1.200000	1.249900	1.130000	1.180000	-1.667%	86,045	-54.237%
2026-01-27	1.150000	1.270000	1.150000	1.200000	+0.840%	89,670	-55.000%
2026-01-26	1.100000	1.190000	1.100000	1.190000	+7.207%	130,106	-54.622%
2026-01-23	1.130000	1.240000	1.110000	1.110000	-5.128%	163,291	-51.351%
2026-01-22	1.340000	1.370000	1.095000	1.170000	-13.971%	1,852,859	-53.846%
2026-01-21	1.320000	1.400000	1.200000	1.360000	+13.333%	492,540	-60.294%
2026-01-20	1.140000	1.369300	1.140000	1.200000	+5.263%	514,399	-55.000%
2026-01-16	1.120000	1.170000	1.110000	1.140000	-0.870%	63,703	-52.632%
2026-01-15	1.100000	1.180000	1.090000	1.150000	+3.837%	212,002	-53.043%
2026-01-14	1.080000	1.145000	1.050000	1.107500	+1.606%	237,765	-51.242%
2026-01-13	1.140000	1.150000	1.050000	1.090000	-0.954%	200,006	-50.459%
2026-01-12	1.070000	1.150000	1.050000	1.100500	+1.898%	139,519	-50.931%
2026-01-09	1.110000	1.110000	1.040000	1.080000	-0.917%	87,228	-50.000%
2026-01-08	1.150000	1.155000	1.020000	1.090000	-7.627%	214,899	-50.459%
2026-01-07	1.240000	1.245000	1.140000	1.180000	-4.839%	168,889	-54.237%
2026-01-06	1.190000	1.250000	1.170000	1.240000	+9.735%	174,101	-56.452%
2026-01-05	1.110000	1.250000	1.110000	1.130000	+1.802%	415,797	-52.212%
2026-01-02	1.100000	1.170000	1.054500	1.110000	+0.909%	178,422	-51.351%
2025-12-31	1.080000	1.227700	1.080000	1.100000	+1.852%	534,156	-50.909%
2025-12-30	1.020000	1.100000	1.010000	1.080000	+5.882%	142,534	-50.000%
2025-12-29	1.020000	1.037900	1.010000	1.020000	0.000%	90,963	-47.059%
2025-12-26	1.070000	1.080000	1.020000	1.020000	-2.857%	140,787	-47.059%
2025-12-24	1.056100	1.120000	1.040000	1.050000	+1.942%	133,922	-48.571%
2025-12-23	1.020000	1.033500	1.000000	1.030000	-0.962%	149,131	-47.573%
2025-12-22	1.050000	1.100000	1.000000	1.040000	-3.704%	206,981	-48.077%
2025-12-19	1.010000	1.130000	0.999700	1.080000	+6.931%	294,029	-50.000%
2025-12-18	0.970000	1.014000	0.940000	1.010000	+4.124%	103,661	-46.535%
2025-12-17	1.020000	1.060000	0.930000	0.970000	-5.825%	238,845	-44.330%
2025-12-16	0.848700	1.100000	0.820501	1.030000	+19.213%	504,103	-47.573%
2025-12-15	0.801000	0.889100	0.801000	0.864000	+5.097%	134,732	-37.500%
2025-12-12	0.730000	0.869200	0.720000	0.822100	+8.171%	241,228	-34.315%
2025-12-11	0.760000	0.779900	0.750000	0.760000	-0.654%	143,441	-28.947%
2025-12-10	0.744700	0.793500	0.717000	0.765000	+5.721%	216,225	-29.412%
2025-12-09	0.737300	0.780000	0.723600	0.723600	-4.802%	61,697	-25.373%
2025-12-08	0.699000	0.770000	0.685000	0.760100	+13.127%	175,843	-28.957%
2025-12-05	0.740000	0.748400	0.650700	0.671900	-10.234%	233,797	-19.631%
2025-12-04	0.810000	0.810000	0.740000	0.748500	-8.160%	147,876	-27.856%
2025-12-03	0.812200	0.826200	0.780000	0.815000	+3.151%	53,801	-33.742%
2025-12-02	0.777500	0.810700	0.777500	0.790100	+0.076%	46,532	-31.654%
2025-12-01	0.791100	0.833899	0.789500	0.789500	-6.789%	105,223	-31.602%
2025-11-28	0.874000	0.874000	0.820100	0.847000	+1.316%	31,914	-36.246%
2025-11-26	0.811000	0.868600	0.787600	0.836000	+0.144%	92,780	-35.407%
2025-11-25	0.803200	0.856800	0.801000	0.834800	+1.200%	56,880	-35.314%
2025-11-24	0.850000	0.850000	0.770000	0.824900	-0.614%	134,896	-34.538%
2025-11-21	0.804700	0.856500	0.800000	0.830000	+1.207%	124,286	-34.940%
2025-11-20	0.920400	0.931000	0.770000	0.820100	-12.792%	418,495	-34.154%
2025-11-19	0.930000	0.980000	0.901300	0.940400	-2.144%	168,726	-42.578%
2025-11-18	0.880000	1.138000	0.880000	0.961000	+10.460%	1,402,421	-43.809%
2025-11-17	0.895900	0.950000	0.870000	0.870000	-3.825%	206,961	-37.931%
2025-11-14	0.950000	0.989990	0.880000	0.904600	-3.766%	150,017	-40.305%
2025-11-13	0.940000	1.050000	0.900000	0.940000	+3.115%	1,087,364	-42.553%
2025-11-12	0.903300	0.940700	0.886700	0.911600	-2.147%	56,893	-40.763%
2025-11-11	0.907000	0.932400	0.885500	0.931600	-0.364%	62,666	-42.035%
2025-11-10	0.912100	0.966950	0.912000	0.935000	+3.121%	123,631	-42.246%
2025-11-07	0.979700	0.979700	0.850200	0.906700	-6.891%	195,609	-40.443%
2025-11-06	1.000000	1.040000	0.973800	0.973800	-3.584%	157,286	-44.547%
2025-11-05	0.941300	1.090000	0.941300	1.010000	+6.405%	230,813	-46.535%
2025-11-04	0.910000	0.984200	0.900000	0.949200	+4.308%	162,425	-43.110%
2025-11-03	0.864800	0.959990	0.850000	0.910000	+7.059%	178,176	-40.659%
2025-10-31	0.840000	0.864800	0.830100	0.850000	+0.711%	99,824	-36.471%
2025-10-30	0.877700	0.877700	0.830000	0.844000	-4.091%	173,023	-36.019%
2025-10-29	0.910200	0.929999	0.860000	0.880000	-5.376%	172,009	-38.636%
2025-10-28	0.882700	0.958500	0.882700	0.930000	+2.198%	130,977	-41.935%
2025-10-27	0.948500	0.950000	0.881500	0.910000	-3.191%	150,182	-40.659%
2025-10-24	0.939400	0.958500	0.912900	0.940000	+3.433%	182,081	-42.553%
2025-10-23	1.020000	1.030000	0.877600	0.908800	-10.902%	448,920	-40.581%
2025-10-22	1.140000	1.161100	1.000000	1.020000	-9.735%	206,116	-47.059%
2025-10-21	1.160000	1.250000	1.090000	1.130000	-2.586%	207,077	-52.212%
2025-10-20	1.140000	1.284000	1.110000	1.160000	+5.455%	383,837	-53.448%
2025-10-17	1.340000	1.414500	1.030000	1.100000	-21.429%	889,306	-50.909%
2025-10-16	1.150000	1.400000	1.090000	1.400000	+27.273%	965,657	-61.429%
2025-10-15	1.200000	1.200000	0.990000	1.100000	-5.983%	457,031	-50.909%
2025-10-14	1.080000	1.220000	1.050000	1.170000	+9.346%	487,364	-53.846%
2025-10-13	1.140000	1.200000	1.060000	1.070000	-5.310%	431,577	-49.533%
2025-10-10	1.100000	1.200000	1.040000	1.130000	+9.709%	1,140,249	-52.212%
2025-10-09	0.946000	1.030000	0.900000	1.030000	+11.957%	799,314	-47.573%
2025-10-08	0.970000	0.970000	0.900000	0.920000	-1.615%	288,747	-41.304%
2025-10-07	0.857300	0.950000	0.840200	0.935100	+10.012%	497,325	-42.252%
2025-10-06	0.810000	0.850000	0.810000	0.850000	+4.938%	100,170	-36.471%
2025-10-03	0.820000	0.820000	0.800110	0.810000	-0.674%	80,257	-33.333%
2025-10-02	0.800000	0.820000	0.800000	0.815500	+1.937%	134,832	-33.783%
2025-10-01	0.808800	0.818800	0.783400	0.800000	-1.064%	85,928	-32.500%
2025-09-30	0.818600	0.825400	0.800000	0.808600	-1.390%	81,364	-33.218%
2025-09-29	0.840000	0.840000	0.780000	0.820000	-2.613%	135,550	-34.146%
2025-09-26	0.820000	0.849900	0.785000	0.842000	+8.129%	159,046	-35.867%
2025-09-25	0.760000	0.806600	0.742600	0.778700	-0.498%	76,237	-30.654%
2025-09-24	0.794800	0.794800	0.760000	0.782600	-1.062%	141,778	-30.999%
2025-09-23	0.780000	0.818700	0.749000	0.791000	+2.914%	354,837	-31.732%
2025-09-22	0.746000	0.770000	0.734900	0.768600	+0.747%	109,568	-29.742%
2025-09-19	0.735000	0.762900	0.722400	0.762900	+0.382%	80,197	-29.217%
2025-09-18	0.747900	0.783700	0.747900	0.760000	+1.604%	49,780	-28.947%
2025-09-17	0.751000	0.779900	0.748000	0.748000	-4.103%	31,710	-27.807%
2025-09-16	0.800000	0.800000	0.760000	0.780000	-1.316%	47,737	-30.769%
2025-09-15	0.780000	0.800000	0.732900	0.790400	+1.333%	120,422	-31.680%
2025-09-12	0.800000	0.800000	0.760000	0.780000	+0.775%	171,967	-30.769%
2025-09-11	0.721000	0.799600	0.721000	0.774000	+4.736%	71,766	-30.233%
2025-09-10	0.730000	0.769000	0.726100	0.739000	-1.269%	54,280	-26.928%
2025-09-09	0.732000	0.748500	0.729500	0.748500	+3.241%	78,418	-27.856%
2025-09-08	0.760000	0.765699	0.725000	0.725000	-4.993%	74,719	-25.517%
2025-09-05	0.770000	0.789900	0.732000	0.763100	-0.599%	83,555	-29.236%
2025-09-04	0.804400	0.804400	0.730200	0.767700	-5.222%	45,067	-29.660%
2025-09-03	0.722000	0.810000	0.694900	0.810000	+9.017%	135,543	-33.333%
2025-09-02	0.710000	0.750700	0.710000	0.743000	+1.544%	28,660	-27.322%
2025-08-29	0.769100	0.777799	0.727200	0.731700	-5.927%	55,806	-26.199%
2025-08-28	0.770000	0.800000	0.731000	0.777800	+1.013%	155,072	-30.573%
2025-08-27	0.770000	0.770000	0.721500	0.770000	+1.798%	34,306	-29.870%
2025-08-26	0.751400	0.760000	0.751400	0.756400	+4.331%	97,927	-28.609%
2025-08-25	0.746800	0.754600	0.722700	0.725000	-5.832%	47,400	-25.517%
2025-08-22	0.689300	0.770000	0.670000	0.769900	+11.580%	115,769	-29.861%
2025-08-21	0.676900	0.700000	0.672300	0.690000	-0.612%	23,730	-21.739%
2025-08-20	0.749500	0.749500	0.660000	0.694251	-5.027%	68,432	-22.218%
2025-08-19	0.722000	0.761350	0.717200	0.731000	-3.192%	41,807	-26.129%
2025-08-18	0.774100	0.774100	0.728200	0.755100	-1.680%	61,081	-28.486%
2025-08-15	0.757000	0.800000	0.712600	0.768000	-1.538%	105,791	-29.688%
2025-08-14	0.802500	0.802500	0.758600	0.780000	-2.500%	50,075	-30.769%
2025-08-13	0.668500	0.800000	0.625900	0.800000	+16.077%	277,017	-32.500%
2025-08-12	0.636900	0.689900	0.625200	0.689200	+4.965%	113,011	-21.648%
2025-08-11	0.728100	0.730000	0.630000	0.656600	-6.600%	134,175	-17.758%
2025-08-08	0.747000	0.747000	0.670010	0.703000	-1.444%	101,640	-23.186%
2025-08-07	0.724800	0.730600	0.690700	0.713300	+0.316%	62,781	-24.296%
2025-08-06	0.731500	0.731500	0.704800	0.711050	-3.173%	45,012	-24.056%
2025-08-05	0.730000	0.750000	0.697800	0.734350	+1.570%	71,364	-26.466%
2025-08-04	0.710000	0.723000	0.703200	0.723000	+6.370%	54,844	-25.311%
2025-08-01	0.720000	0.723600	0.654200	0.679700	-6.545%	132,563	-20.553%
2025-07-31	0.720000	0.727400	0.702900	0.727300	-1.021%	100,078	-25.753%
2025-07-30	0.770000	0.774750	0.720000	0.734800	-5.553%	103,921	-26.511%
2025-07-29	0.810000	0.810000	0.760700	0.778000	-1.394%	94,790	-30.591%
2025-07-28	0.820000	0.820000	0.770100	0.789000	-0.101%	81,541	-31.559%
2025-07-25	0.790000	0.808900	0.763500	0.789800	-2.734%	87,204	-31.628%
2025-07-24	0.850000	0.850000	0.780900	0.812000	-3.241%	137,863	-33.498%
2025-07-23	0.800000	0.844300	0.800000	0.839200	+4.378%	106,373	-35.653%
2025-07-22	0.825700	0.840000	0.781200	0.804000	-0.741%	122,553	-32.836%
2025-07-21	0.781200	0.818350	0.781200	0.810000	+3.581%	119,486	-33.333%
2025-07-18	0.860000	0.864899	0.765900	0.782000	+0.385%	208,399	-30.946%
2025-07-17	0.780000	0.799900	0.760000	0.779000	+0.516%	156,168	-30.680%
2025-07-16	0.788700	0.808400	0.760100	0.775000	-3.004%	116,541	-30.323%
2025-07-15	0.819000	0.820000	0.768401	0.799000	-4.254%	111,356	-32.416%
2025-07-14	0.844400	0.844400	0.803000	0.834500	-0.655%	92,240	-35.291%
2025-07-11	0.870000	0.872300	0.830000	0.840000	-2.326%	90,078	-35.714%
2025-07-10	0.820100	0.860000	0.804300	0.860000	+5.134%	96,252	-37.209%
2025-07-09	0.850000	0.850000	0.808900	0.818000	-2.654%	152,974	-33.985%
2025-07-08	0.790000	0.864000	0.790000	0.840300	+6.139%	143,091	-35.737%
2025-07-07	0.830200	0.837200	0.764100	0.791700	-5.480%	209,128	-31.792%
2025-07-03	0.840000	0.907400	0.830100	0.837600	-0.286%	234,826	-35.530%
2025-07-02	0.788500	0.840000	0.770100	0.840000	+5.369%	262,462	-35.714%
2025-07-01	0.780000	0.810000	0.730000	0.797200	+4.895%	263,209	-32.263%
2025-06-30	0.747500	0.785174	0.730000	0.760000	+0.132%	221,115	-28.947%
2025-06-27	0.757400	0.780000	0.725100	0.759000	-0.498%	136,266	-28.854%
2025-06-26	0.766200	0.800000	0.741000	0.762800	+1.301%	215,471	-29.208%
2025-06-25	0.765000	0.800000	0.719900	0.753000	+6.356%	565,333	-28.287%
2025-06-24	0.732100	0.732100	0.679950	0.708000	+0.085%	169,487	-23.729%
2025-06-23	0.747200	0.763000	0.693800	0.707400	-4.919%	181,946	-23.664%
2025-06-20	0.755300	0.810000	0.741600	0.744000	-3.377%	229,974	-27.419%
2025-06-18	0.746200	0.785700	0.721000	0.770000	+0.680%	151,802	-29.870%
2025-06-17	0.810000	0.823700	0.733600	0.764800	-10.171%	485,525	-29.393%
2025-06-16	0.905900	0.948200	0.823100	0.851400	-6.573%	280,883	-36.575%
2025-06-13	0.860200	0.975900	0.830000	0.911300	+2.175%	393,254	-40.744%
2025-06-12	0.927500	0.927500	0.813000	0.891900	-7.699%	478,953	-39.455%
2025-06-11	0.964000	1.040000	0.920000	0.966300	+2.798%	793,535	-44.117%
2025-06-10	0.874100	0.989300	0.850000	0.940000	+7.712%	483,630	-42.553%
2025-06-09	0.837200	0.950000	0.805900	0.872700	+6.427%	1,169,915	-38.123%
2025-06-06	0.730200	0.830000	0.704000	0.820000	+12.360%	651,872	-34.146%
2025-06-05	0.698200	0.729800	0.654501	0.729800	+11.505%	676,309	-26.007%
2025-06-04	0.571500	0.698000	0.571500	0.654500	+11.007%	804,808	-17.494%
2025-06-03	0.570000	0.589600	0.530000	0.589600	+7.083%	231,319	-8.412%
2025-06-02	0.591100	0.591100	0.530500	0.550600	-4.410%	393,215	-1.925%
2025-05-30	0.580000	0.633200	0.571900	0.576000	-4.382%	208,378	-6.250%
2025-05-29	0.622800	0.634949	0.573400	0.602400	-2.682%	520,495	-10.359%
2025-05-28	0.603700	0.640000	0.588900	0.619000	+1.977%	1,016,293	-12.763%
2025-05-27	0.570000	0.848100	0.549600	0.607000	+13.670%	29,927,712	-11.038%
2025-05-23	0.532500	0.555000	0.520000	0.534000	-2.732%	237,810	+1.124%
2025-05-22	0.508000	0.550000	0.480000	0.549000	+12.963%	417,343	-1.639%
2025-05-21	0.499600	0.507000	0.460100	0.486000	-4.462%	379,007	+11.111%
2025-05-20	0.524000	0.524000	0.490100	0.508700	-0.137%	204,315	+6.153%
2025-05-19	0.501500	0.510000	0.470000	0.509400	+1.880%	233,504	+6.007%
2025-05-16	0.493100	0.560000	0.490000	0.500000	+1.399%	834,588	+8.000%
2025-05-15	0.465100	0.515000	0.465100	0.493100	-0.964%	237,853	+9.511%
2025-05-14	0.502200	0.515000	0.485200	0.497900	-0.856%	204,866	+8.456%
2025-05-13	0.500100	0.520900	0.490400	0.502200	+2.073%	345,094	+7.527%
2025-05-12	0.468500	0.499900	0.450100	0.492000	+3.929%	296,047	+9.756%
2025-05-09	0.460000	0.479100	0.445001	0.473400	+3.362%	194,580	+14.068%
2025-05-08	0.470000	0.479200	0.430000	0.458000	-4.563%	198,161	+17.904%
2025-05-07	0.490800	0.490800	0.470000	0.479900	-2.854%	133,877	+12.523%
2025-05-06	0.525400	0.525500	0.478300	0.494000	-7.387%	297,991	+9.312%
2025-05-05	0.533000	0.566500	0.507600	0.533400	+6.403%	817,289	+1.237%
2025-05-02	0.468200	0.501300	0.442200	0.501300	+14.714%	532,260	+7.720%
2025-05-01	0.433000	0.455200	0.416000	0.437000	+0.924%	189,147	+23.570%
2025-04-30	0.410000	0.433000	0.390700	0.433000	+5.610%	208,081	+24.711%
2025-04-29	0.407400	0.417800	0.401000	0.410000	-2.381%	129,578	+31.707%
2025-04-28	0.447000	0.447000	0.405600	0.420000	-2.416%	144,149	+28.571%
2025-04-25	0.467200	0.467200	0.430200	0.430400	-6.435%	215,364	+25.465%
2025-04-24	0.439400	0.479700	0.422000	0.460000	+4.569%	331,181	+17.391%
2025-04-23	0.380700	0.440200	0.379500	0.439900	+8.617%	640,833	+22.755%
2025-04-22	0.395100	0.410000	0.390000	0.405000	+1.250%	330,845	+33.333%
2025-04-21	0.398000	0.410000	0.390100	0.400000	-1.235%	203,115	+35.000%
2025-04-17	0.409900	0.410000	0.378800	0.405000	+1.275%	330,856	+33.333%
2025-04-16	0.395400	0.410000	0.390800	0.399900	-1.744%	120,088	+35.034%
2025-04-15	0.400000	0.412200	0.395000	0.407000	-0.732%	155,039	+32.678%
2025-04-14	0.400000	0.425000	0.390100	0.410000	+2.500%	393,429	+31.707%
2025-04-11	0.407000	0.424300	0.375000	0.400000	-2.272%	389,739	+35.000%
2025-04-10	0.435000	0.435000	0.391500	0.409300	-4.481%	280,683	+31.933%
2025-04-09	0.430000	0.435900	0.383200	0.428500	+0.634%	752,839	+26.021%
2025-04-08	0.416000	0.442300	0.400000	0.425800	+2.208%	364,285	+26.820%
2025-04-07	0.444000	0.470000	0.407450	0.416600	-10.601%	652,084	+29.621%
2025-04-04	0.526400	0.526400	0.450700	0.466000	-12.324%	389,460	+15.880%
2025-04-03	0.539100	0.557900	0.518800	0.531500	-1.738%	144,810	+1.599%
2025-04-02	0.582000	0.582000	0.500500	0.540900	-8.878%	612,679	-0.166%
2025-04-01	0.553000	0.610000	0.553000	0.593600	+2.433%	1,911,643	-9.030%
2025-03-31	0.570000	0.607800	0.553000	0.579500	-2.278%	452,682	-6.816%
2025-03-28	0.613100	0.625000	0.591100	0.593010	-7.342%	496,682	-8.939%
2025-03-27	0.650900	0.670000	0.614300	0.640000	-8.558%	366,356	-15.625%
2025-03-26	0.651000	0.699900	0.610000	0.699900	+4.291%	568,753	-22.846%
2025-03-25	0.739900	0.739900	0.660000	0.671100	-7.281%	309,564	-19.535%
2025-03-24	0.700000	0.724000	0.660000	0.723800	+8.030%	518,725	-25.394%
2025-03-21	0.712400	0.719900	0.650000	0.670000	-7.586%	459,269	-19.403%
2025-03-20	0.854200	0.869800	0.670100	0.725000	-3.333%	1,704,730	-25.517%
2025-03-19	0.710000	0.767000	0.690000	0.750000	0.000%	570,563	-28.000%
2025-03-18	0.732200	0.848100	0.681700	0.750000	+2.740%	956,078	-28.000%
2025-03-17	0.664200	0.734500	0.615010	0.730000	+10.355%	998,560	-26.027%
2025-03-14	0.605700	0.668000	0.589000	0.661500	+10.067%	932,181	-18.367%
2025-03-13	0.640000	0.640000	0.550000	0.601000	-7.425%	1,656,645	-10.150%
2025-03-12	0.675500	0.685999	0.618900	0.649200	-7.257%	1,007,436	-16.821%
2025-03-11	0.810000	0.837800	0.620000	0.700000	-23.913%	3,479,096	-22.857%
2025-03-10	0.764700	1.340000	0.735000	0.920000	+39.373%	73,934,071	-41.304%
2025-03-07	0.630900	0.770000	0.600600	0.660100	-7.028%	2,921,875	-18.194%
2025-03-06	0.520000	0.819990	0.490000	0.710000	+49.474%	60,299,015	-23.944%
2025-03-05	0.470000	0.475000	0.412000	0.475000	-1.042%	1,973,169	+13.684%
2025-03-04	0.451700	0.525000	0.400000	0.480000	-21.311%	14,988,834	+12.500%
2025-03-03	0.686000	0.730000	0.581700	0.610000	-18.667%	2,242,896	-11.475%
2025-02-28	0.764000	0.850000	0.672900	0.750000	-11.765%	4,045,462	-28.000%
2025-02-27	1.260000	1.286900	0.820000	0.850000	-40.141%	5,029,818	-36.471%
2025-02-26	1.820000	2.040000	1.360000	1.420000	-70.782%	4,600,588	-61.972%
2025-02-24	8.380800	8.920800	4.860000	4.860000	-43.890%	182,473	-88.889%
2025-02-21	7.876800	9.712800	7.567200	8.661600	+12.116%	263,904	-93.766%
2025-02-20	7.977600	8.028000	7.495200	7.725600	-6.696%	83,220	-93.010%
2025-02-19	8.064000	8.280000	7.416000	8.280000	+5.505%	359,140	-93.478%
2025-02-18	8.935200	8.992700	7.812000	7.848000	-15.504%	106,756	-93.119%
2025-02-14	8.892000	9.288000	8.712000	9.288000	-0.769%	42,847	-94.186%
2025-02-13	9.439200	9.482400	8.784000	9.360000	-4.412%	51,238	-94.231%
2025-02-12	9.158400	10.008000	8.920800	9.792000	+0.517%	80,543	-94.485%
2025-02-11	8.683200	9.925100	8.424000	9.741600	+4.157%	107,771	-94.457%
2025-02-10	9.288000	9.360000	8.640000	9.352800	-0.307%	71,170	-94.226%
2025-02-07	9.561600	9.748800	9.108000	9.381600	-6.929%	52,188	-94.244%
2025-02-06	8.676000	10.080000	8.676000	10.080000	+16.183%	89,213	-94.643%
2025-02-05	9.014400	9.014400	8.647200	8.676000	-3.754%	26,060	-93.776%
2025-02-04	8.697600	9.064800	8.676000	9.014400	-3.692%	33,423	-94.010%
2025-02-03	8.424000	9.360000	8.424000	9.360000	+1.010%	41,563	-94.231%
2025-01-31	8.719200	10.375200	8.719200	9.266400	+5.926%	107,196	-94.172%
2025-01-30	8.820000	8.856000	8.488800	8.748000	+1.250%	30,839	-93.827%
2025-01-29	8.848800	9.010800	8.280000	8.640000	-4.459%	44,620	-93.750%
2025-01-28	9.086400	9.273600	8.920800	9.043200	-2.862%	39,977	-94.029%
2025-01-27	9.568800	9.712800	8.863200	9.309600	-6.508%	72,732	-94.200%
2025-01-24	9.633600	11.023200	9.360000	9.957600	+8.047%	224,229	-94.577%
2025-01-23	8.784000	9.360000	8.121600	9.216000	+2.729%	96,444	-94.141%
2025-01-22	9.360000	9.410400	8.560800	8.971200	-3.560%	133,857	-93.981%
2025-01-21	10.512000	10.512000	8.942400	9.302400	-16.104%	170,276	-94.195%
2025-01-17	10.800000	11.707200	9.439200	11.088000	-9.889%	414,690	-95.130%
2025-01-16	8.172000	16.056000	7.732800	12.304800	+55.931%	9,291,985	-95.611%
2025-01-15	8.697600	8.899200	7.293600	7.891200	-13.701%	180,038	-93.157%

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

AEON
AEON Biopharma, Inc.
stock NYSEAMERICAN