AEON Biopharma Inc. (AEON) Historical Stock Data
3.56 ↓0.30 (-7.66%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEON is down -2.70% a day on average. There have been 11 days where AEON Biopharma Inc. closed green and 19 days where AEON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.17 | 3.85 | ↓$0.32 (-7.67%) | 3.74 | 4.41 | 48.71K |
| 2024-04-29 | 5.12 | 3.99 | ↓$1.13 (-22.07%) | 3.99 | 5.59 | 144.01K |
| 2024-04-26 | 4.13 | 5.07 | ↑$0.94 (22.76%) | 4.13 | 5.07 | 133.33K |
| 2024-04-25 | 3.92 | 4.25 | ↑$0.33 (8.42%) | 3.80 | 4.34 | 47.76K |
| 2024-04-24 | 4.50 | 4.01 | ↓$0.49 (-10.89%) | 3.81 | 4.72 | 39.88K |
| 2024-04-23 | 4.87 | 4.30 | ↓$0.57 (-11.70%) | 4.23 | 4.99 | 70.88K |
| 2024-04-22 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.51 | 5.14 | 94.11K |
| 2024-04-19 | 6.35 | 4.66 | ↓$1.69 (-26.61%) | 4.62 | 6.36 | 108.99K |
| 2024-04-18 | 6.75 | 6.54 | ↓$0.21 (-3.04%) | 6.04 | 6.80 | 41.39K |
| 2024-04-17 | 6.85 | 6.79 | ↓$0.06 (-0.88%) | 6.55 | 6.92 | 43.20K |
| 2024-04-16 | 7.09 | 6.89 | ↓$0.20 (-2.82%) | 6.82 | 7.10 | 50.34K |
| 2024-04-15 | 7.65 | 7.10 | ↓$0.55 (-7.19%) | 7.00 | 7.70 | 44.04K |
| 2024-04-12 | 8.39 | 7.60 | ↓$0.79 (-9.36%) | 7.51 | 8.40 | 37.80K |
| 2024-04-11 | 8.11 | 8.51 | ↑$0.40 (4.93%) | 8.09 | 8.60 | 50.33K |
| 2024-04-10 | 8.20 | 8.51 | ↑$0.31 (3.78%) | 7.90 | 8.51 | 35.19K |
| 2024-04-09 | 8.26 | 7.90 | ↓$0.36 (-4.36%) | 7.87 | 8.46 | 39.39K |
| 2024-04-08 | 8.12 | 8.55 | ↑$0.43 (5.30%) | 7.96 | 8.55 | 26.43K |
| 2024-04-05 | 8.31 | 8.40 | ↑$0.09 (1.08%) | 8.00 | 8.53 | 40.14K |
| 2024-04-04 | 8.36 | 8.24 | ↓$0.12 (-1.44%) | 8.21 | 8.70 | 40.24K |
| 2024-04-03 | 7.58 | 8.09 | ↑$0.51 (6.73%) | 7.48 | 8.52 | 59.74K |
| 2024-04-02 | 7.45 | 7.72 | ↑$0.27 (3.62%) | 6.84 | 7.72 | 65.50K |
| 2024-04-01 | 7.45 | 7.43 | ↓$0.02 (-0.27%) | 6.33 | 7.63 | 214.57K |
| 2024-03-28 | 12.45 | 11.60 | ↓$0.85 (-6.83%) | 11.24 | 12.93 | 53.24K |
| 2024-03-27 | 11.67 | 12.18 | ↑$0.51 (4.37%) | 11.18 | 12.85 | 80.63K |
| 2024-03-26 | 11.64 | 11.41 | ↓$0.23 (-1.98%) | 10.92 | 12.00 | 66.61K |
| 2024-03-25 | 11.00 | 11.78 | ↑$0.78 (7.09%) | 10.68 | 11.95 | 54.69K |
| 2024-03-22 | 10.83 | 11.44 | ↑$0.61 (5.63%) | 10.53 | 11.58 | 60.51K |
| 2024-03-21 | 12.72 | 10.90 | ↓$1.82 (-14.31%) | 10.65 | 13.32 | 88.39K |
| 2024-03-20 | 13.82 | 12.59 | ↓$1.23 (-8.90%) | 12.04 | 14.85 | 121.57K |
| 2024-03-19 | 16.28 | 14.40 | ↓$1.88 (-11.55%) | 13.43 | 16.37 | 355.17K |
Create an account or log in to view more rows.
$AEON hello
please hold.
$AEON HOLDING LONG AND STRONG!!!
$AEON another bear trap
$AEON not good
$AEON Let’s get it
$AEON News?
$AEON I like green candles on my birthday cake
$AEON lock and load
$AEON what happens?
$AEON run it!