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

0.2600
-0.0200 (-7.14%)
NYSE · Last Trade: Oct 5th, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AEON Biopharma, Inc. Class A Common Stock (AEON)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20260.300.300.260.283,233,6690.28
10/01/20260.300.330.280.296,610,9960.29
9/30/20260.320.420.240.30116,092,6830.30
9/29/20260.260.260.250.26195,4930.26
9/28/20260.260.270.260.26312,4890.26
9/25/20260.260.270.260.26566,5220.26
9/24/20260.270.270.250.26549,0800.26
9/23/20260.270.280.260.261,287,4770.26
9/22/20260.260.270.250.26384,1050.26
9/21/20260.260.260.240.25663,3010.25
9/18/20260.250.270.240.242,099,8440.24
9/17/20260.240.250.230.251,466,4330.25
9/16/20260.270.280.250.261,509,5470.26
9/15/20260.280.280.250.272,079,1190.27
9/14/20260.330.340.250.296,183,7260.29
9/11/20260.300.380.290.3331,010,5360.33
9/10/20260.300.350.280.29203,283,8840.29
9/09/20260.250.250.230.23473,8600.23
9/08/20260.250.250.230.23156,6010.23
9/04/20260.260.280.240.24758,7180.24
9/03/20260.280.280.250.25374,2050.25
9/02/20260.270.280.270.27194,5470.27
9/01/20260.280.290.260.28366,6940.28
8/31/20260.310.310.290.30506,7650.30
8/28/20260.300.320.280.311,113,9530.31
8/27/20260.250.310.250.294,699,5550.29
8/26/20260.210.250.210.254,046,1010.25
8/25/20260.200.210.190.2140,723,6800.21
8/24/20260.200.200.190.20917,2400.20
8/21/20260.190.210.180.191,722,2740.19
8/20/20260.200.210.180.192,234,7720.19
8/19/20260.230.260.200.2024,261,3390.20
8/18/20260.260.260.240.24417,3250.24
8/17/20260.280.280.260.26489,3670.26
8/14/20260.280.280.270.28185,1470.28
8/13/20260.280.280.270.27178,1450.27
8/12/20260.280.280.270.28353,4960.28
8/11/20260.280.280.270.27199,1600.27
8/10/20260.290.300.270.28302,8310.28
8/07/20260.280.300.270.28510,8460.28
8/06/20260.290.300.280.28235,9510.28
8/05/20260.300.300.280.29240,0760.29
8/04/20260.290.320.280.30428,1480.30
8/03/20260.300.310.280.29793,1050.29
7/31/20260.260.340.250.297,123,8020.29
7/30/20260.250.260.230.26281,2940.26
7/29/20260.260.260.240.24174,7930.24
7/28/20260.260.260.240.25232,0360.25
7/27/20260.250.260.220.26772,1180.26
7/24/20260.260.260.240.25284,9790.25
7/23/20260.270.270.250.26256,5260.26
7/22/20260.290.300.270.28275,4720.28
7/21/20260.280.300.280.29360,9760.29
7/20/20260.280.300.280.29561,7910.29
7/17/20260.280.310.280.29662,7980.29
7/16/20260.280.300.280.30926,0580.30
7/15/20260.300.310.280.302,048,5140.30
7/14/20260.290.370.260.3646,880,1670.36
7/13/20260.480.480.300.3214,061,4120.32
7/10/20260.510.520.480.4866,1890.48
7/09/20260.650.680.500.50545,1710.50
7/08/20260.700.720.700.7015,9760.70
7/07/20260.720.750.700.7010,4540.70
7/06/20260.700.730.700.7312,3680.73