AEON Biopharma Inc NYSE:AEON Historical Prices

Below are the 158 trading days of historical prices for AEON.

# Exchange Symbol Date Open High Low Close
158 NYSE AEON Wed, Mar 6, 2024 12.03 13.14 11.80 13.14
157 NYSE AEON Tue, Mar 5, 2024 12.49 12.64 11.50 11.55
156 NYSE AEON Mon, Mar 4, 2024 13.13 13.72 12.07 13.72
155 NYSE AEON Fri, Mar 1, 2024 12.81 12.85 11.82 12.85
154 NYSE AEON Thu, Feb 29, 2024 12.16 12.92 11.76 11.90
153 NYSE AEON Wed, Feb 28, 2024 12.01 12.55 11.89 11.89
152 NYSE AEON Tue, Feb 27, 2024 12.83 12.83 11.60 12.12
151 NYSE AEON Mon, Feb 26, 2024 11.89 12.34 11.46 12.20
150 NYSE AEON Fri, Feb 23, 2024 10.55 11.40 10.55 11.40
149 NYSE AEON Thu, Feb 22, 2024 11.45 11.55 10.45 10.45
148 NYSE AEON Wed, Feb 21, 2024 10.99 11.51 10.49 11.17
147 NYSE AEON Tue, Feb 20, 2024 10.00 10.80 9.66 10.60
146 NYSE AEON Fri, Feb 16, 2024 9.90 10.15 9.21 9.89
145 NYSE AEON Thu, Feb 15, 2024 9.00 10.11 8.90 9.81
144 NYSE AEON Wed, Feb 14, 2024 8.07 9.20 8.07 9.20
143 NYSE AEON Tue, Feb 13, 2024 8.73 8.97 8.50 8.96
142 NYSE AEON Mon, Feb 12, 2024 8.73 9.33 8.73 8.98
141 NYSE AEON Fri, Feb 9, 2024 8.83 9.00 8.75 9.00
140 NYSE AEON Thu, Feb 8, 2024 9.00 9.13 8.29 9.00
139 NYSE AEON Wed, Feb 7, 2024 9.35 9.64 8.97 9.26
138 NYSE AEON Tue, Feb 6, 2024 9.19 9.87 9.02 9.74
137 NYSE AEON Mon, Feb 5, 2024 6.90 9.29 6.90 9.29
136 NYSE AEON Fri, Feb 2, 2024 6.81 7.21 6.81 7.20
135 NYSE AEON Thu, Feb 1, 2024 7.22 7.22 6.85 7.14
134 NYSE AEON Wed, Jan 31, 2024 7.06 7.25 6.93 7.21
133 NYSE AEON Tue, Jan 30, 2024 7.49 7.89 6.73 7.24
132 NYSE AEON Mon, Jan 29, 2024 8.64 8.74 8.40 8.52
131 NYSE AEON Fri, Jan 26, 2024 8.30 8.69 8.01 8.69
130 NYSE AEON Thu, Jan 25, 2024 8.48 8.50 7.98 8.30
129 NYSE AEON Wed, Jan 24, 2024 8.50 8.62 8.36 8.51
128 NYSE AEON Tue, Jan 23, 2024 8.27 8.74 8.27 8.35
127 NYSE AEON Mon, Jan 22, 2024 7.89 8.45 7.84 8.10
126 NYSE AEON Fri, Jan 19, 2024 7.56 7.89 7.15 7.89
125 NYSE AEON Thu, Jan 18, 2024 7.00 7.16 6.94 7.15
124 NYSE AEON Wed, Jan 17, 2024 6.83 7.25 6.83 7.10
123 NYSE AEON Tue, Jan 16, 2024 6.95 7.20 6.95 6.96
122 NYSE AEON Fri, Jan 12, 2024 7.24 7.37 7.07 7.16
121 NYSE AEON Thu, Jan 11, 2024 7.26 7.43 7.05 7.05
120 NYSE AEON Wed, Jan 10, 2024 7.15 7.45 6.65 7.45
119 NYSE AEON Tue, Jan 9, 2024 7.25 7.60 7.01 7.10
118 NYSE AEON Mon, Jan 8, 2024 7.32 7.64 7.16 7.26
117 NYSE AEON Fri, Jan 5, 2024 7.56 7.75 7.04 7.04
116 NYSE AEON Thu, Jan 4, 2024 7.40 7.85 7.10 7.74
115 NYSE AEON Wed, Jan 3, 2024 7.28 7.42 6.88 7.39
114 NYSE AEON Tue, Jan 2, 2024 7.20 7.43 7.01 7.43
113 NYSE AEON Fri, Dec 29, 2023 7.30 7.64 6.73 7.20
112 NYSE AEON Thu, Dec 28, 2023 6.79 8.48 6.74 7.02
111 NYSE AEON Wed, Dec 27, 2023 6.00 7.40 6.00 7.10
110 NYSE AEON Tue, Dec 26, 2023 5.56 6.00 5.51 6.00
109 NYSE AEON Fri, Dec 22, 2023 5.62 5.75 5.43 5.75
108 NYSE AEON Thu, Dec 21, 2023 5.74 5.74 5.33 5.65
107 NYSE AEON Wed, Dec 20, 2023 5.93 6.01 5.55 5.61
106 NYSE AEON Tue, Dec 19, 2023 5.70 5.90 5.54 5.90
105 NYSE AEON Mon, Dec 18, 2023 5.67 5.67 5.67 5.67
104 NYSE AEON Fri, Dec 15, 2023 5.59 5.85 5.06 5.85
103 NYSE AEON Thu, Dec 14, 2023 5.63 5.83 5.56 5.65
102 NYSE AEON Wed, Dec 13, 2023 6.18 6.20 5.32 5.56
101 NYSE AEON Tue, Dec 12, 2023 6.67 6.87 6.01 6.18
100 NYSE AEON Mon, Dec 11, 2023 6.50 6.75 6.25 6.50
99 NYSE AEON Fri, Dec 8, 2023 6.06 6.11 5.80 6.04
98 NYSE AEON Thu, Dec 7, 2023 6.08 6.25 5.85 6.08
97 NYSE AEON Wed, Dec 6, 2023 6.05 6.06 6.05 6.06
96 NYSE AEON Tue, Dec 5, 2023 5.91 6.11 5.77 6.01
95 NYSE AEON Mon, Dec 4, 2023 6.16 6.26 5.89 5.89
94 NYSE AEON Fri, Dec 1, 2023 5.68 6.06 5.68 6.05
93 NYSE AEON Thu, Nov 30, 2023 5.60 5.73 5.54 5.69
92 NYSE AEON Wed, Nov 29, 2023 5.52 5.77 5.45 5.52
91 NYSE AEON Tue, Nov 28, 2023 5.17 5.94 5.17 5.50
90 NYSE AEON Mon, Nov 27, 2023 5.00 5.96 5.00 5.36
89 NYSE AEON Fri, Nov 24, 2023 4.84 5.15 4.84 5.14
88 NYSE AEON Wed, Nov 22, 2023 4.43 4.94 4.43 4.87
87 NYSE AEON Tue, Nov 21, 2023 5.05 5.05 4.56 4.70
86 NYSE AEON Mon, Nov 20, 2023 4.47 4.90 4.47 4.89
85 NYSE AEON Fri, Nov 17, 2023 4.68 4.71 4.35 4.43
84 NYSE AEON Thu, Nov 16, 2023 4.95 4.95 4.71 4.71
83 NYSE AEON Wed, Nov 15, 2023 4.96 5.05 4.95 4.95
82 NYSE AEON Tue, Nov 14, 2023 4.10 4.80 4.10 4.60
81 NYSE AEON Mon, Nov 13, 2023 4.00 4.13 3.85 4.13
80 NYSE AEON Fri, Nov 10, 2023 4.21 4.35 4.14 4.18
79 NYSE AEON Thu, Nov 9, 2023 4.44 4.46 4.21 4.41
78 NYSE AEON Wed, Nov 8, 2023 4.55 4.61 4.44 4.52
77 NYSE AEON Tue, Nov 7, 2023 4.65 4.73 4.62 4.62
76 NYSE AEON Mon, Nov 6, 2023 4.91 4.91 4.41 4.68
75 NYSE AEON Fri, Nov 3, 2023 5.00 5.00 4.78 4.78
74 NYSE AEON Thu, Nov 2, 2023 5.70 5.70 5.03 5.05
73 NYSE AEON Wed, Nov 1, 2023 5.17 5.20 4.91 5.18
72 NYSE AEON Tue, Oct 31, 2023 4.92 5.28 4.82 5.28
71 NYSE AEON Mon, Oct 30, 2023 4.64 4.89 4.64 4.89
70 NYSE AEON Fri, Oct 27, 2023 4.71 5.05 4.69 4.71
69 NYSE AEON Thu, Oct 26, 2023 5.52 5.52 4.71 4.71
68 NYSE AEON Wed, Oct 25, 2023 5.63 5.81 5.41 5.41
67 NYSE AEON Tue, Oct 24, 2023 5.62 6.02 5.55 5.55
66 NYSE AEON Mon, Oct 23, 2023 5.94 5.94 5.45 5.47
65 NYSE AEON Fri, Oct 20, 2023 5.95 6.07 5.75 5.75
64 NYSE AEON Thu, Oct 19, 2023 6.14 6.14 5.87 5.87
63 NYSE AEON Wed, Oct 18, 2023 6.32 6.32 6.01 6.01
62 NYSE AEON Tue, Oct 17, 2023 5.96 6.50 5.94 6.21
61 NYSE AEON Mon, Oct 16, 2023 6.03 6.56 5.85 6.25
60 NYSE AEON Fri, Oct 13, 2023 6.11 6.24 6.00 6.15
59 NYSE AEON Thu, Oct 12, 2023 6.05 6.47 5.82 6.10
58 NYSE AEON Wed, Oct 11, 2023 6.34 6.47 5.93 5.95
57 NYSE AEON Tue, Oct 10, 2023 6.78 6.78 6.14 6.46
56 NYSE AEON Mon, Oct 9, 2023 6.67 6.75 6.34 6.50
55 NYSE AEON Fri, Oct 6, 2023 6.41 6.68 6.25 6.66
54 NYSE AEON Thu, Oct 5, 2023 5.97 6.75 5.96 6.31
53 NYSE AEON Wed, Oct 4, 2023 5.75 6.24 5.75 5.96
52 NYSE AEON Tue, Oct 3, 2023 5.62 5.80 5.35 5.69
51 NYSE AEON Mon, Oct 2, 2023 5.53 5.96 5.44 5.83
50 NYSE AEON Fri, Sep 29, 2023 6.05 6.14 5.43 5.60
49 NYSE AEON Thu, Sep 28, 2023 6.32 6.54 5.96 5.96
48 NYSE AEON Wed, Sep 27, 2023 6.45 6.96 6.16 6.16
47 NYSE AEON Tue, Sep 26, 2023 5.96 6.76 5.96 6.45
46 NYSE AEON Mon, Sep 25, 2023 6.12 6.25 5.86 6.00
45 NYSE AEON Fri, Sep 22, 2023 6.75 6.75 5.98 6.14
44 NYSE AEON Thu, Sep 21, 2023 6.22 6.43 6.01 6.12
43 NYSE AEON Wed, Sep 20, 2023 6.55 6.58 6.07 6.21
42 NYSE AEON Tue, Sep 19, 2023 6.80 6.80 5.61 6.30
41 NYSE AEON Mon, Sep 18, 2023 5.40 6.49 5.40 6.36
40 NYSE AEON Fri, Sep 15, 2023 5.49 5.82 5.07 5.69
39 NYSE AEON Thu, Sep 14, 2023 5.40 5.72 5.26 5.57
38 NYSE AEON Wed, Sep 13, 2023 5.54 6.01 5.38 5.38
37 NYSE AEON Tue, Sep 12, 2023 5.26 6.82 5.26 5.39
36 NYSE AEON Mon, Sep 11, 2023 4.93 5.75 4.93 5.23
35 NYSE AEON Fri, Sep 8, 2023 4.94 5.46 4.77 4.77
34 NYSE AEON Thu, Sep 7, 2023 4.81 5.73 4.81 4.92
33 NYSE AEON Wed, Sep 6, 2023 4.51 5.18 4.51 4.78
32 NYSE AEON Tue, Sep 5, 2023 5.37 6.57 4.44 4.49
31 NYSE AEON Fri, Sep 1, 2023 5.34 5.50 4.95 5.28
30 NYSE AEON Thu, Aug 31, 2023 5.14 5.72 4.80 5.34
29 NYSE AEON Wed, Aug 30, 2023 4.95 6.23 4.69 5.72
28 NYSE AEON Tue, Aug 29, 2023 4.27 4.35 3.84 4.02
27 NYSE AEON Mon, Aug 28, 2023 4.75 4.75 3.86 4.11
26 NYSE AEON Fri, Aug 25, 2023 4.25 5.00 3.99 4.61
25 NYSE AEON Thu, Aug 24, 2023 3.80 4.24 3.70 4.24
24 NYSE AEON Wed, Aug 23, 2023 4.06 4.14 3.37 3.69
23 NYSE AEON Tue, Aug 22, 2023 4.12 4.50 3.97 4.11
22 NYSE AEON Mon, Aug 21, 2023 4.25 4.42 3.91 4.19
21 NYSE AEON Fri, Aug 18, 2023 4.50 4.60 4.01 4.17
20 NYSE AEON Thu, Aug 17, 2023 4.48 4.72 4.12 4.34
19 NYSE AEON Wed, Aug 16, 2023 4.60 4.83 4.15 4.40
18 NYSE AEON Tue, Aug 15, 2023 5.47 5.85 4.06 4.11
17 NYSE AEON Mon, Aug 14, 2023 6.77 6.77 5.21 5.47
16 NYSE AEON Fri, Aug 11, 2023 7.35 7.35 6.49 7.02
15 NYSE AEON Thu, Aug 10, 2023 7.65 8.00 7.20 7.34
14 NYSE AEON Wed, Aug 9, 2023 7.15 8.00 7.15 7.89
13 NYSE AEON Tue, Aug 8, 2023 8.22 8.22 7.22 7.36
12 NYSE AEON Mon, Aug 7, 2023 7.92 8.34 7.55 7.83
11 NYSE AEON Fri, Aug 4, 2023 7.59 8.63 7.59 7.97
10 NYSE AEON Thu, Aug 3, 2023 6.87 8.05 6.87 7.70
9 NYSE AEON Wed, Aug 2, 2023 7.62 8.44 7.01 7.33
8 NYSE AEON Tue, Aug 1, 2023 7.30 8.00 7.30 7.80
7 NYSE AEON Mon, Jul 31, 2023 6.80 9.02 6.80 7.85
6 NYSE AEON Fri, Jul 28, 2023 5.92 6.64 5.64 6.50
5 NYSE AEON Thu, Jul 27, 2023 5.97 6.58 5.89 6.47
4 NYSE AEON Wed, Jul 26, 2023 6.26 7.38 5.81 6.18
3 NYSE AEON Tue, Jul 25, 2023 8.86 9.40 5.66 7.40
2 NYSE AEON Mon, Jul 24, 2023 10.14 11.88 8.00 9.20
1 NYSE AEON Thu, Oct 7, 2021 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024