AEON
AEON BIOPHARMA-A (AEON)
NYSE
$0.74+$0.006 (+0.89%)
Price as of Jun 03, 2026 7:51 PM EDT
  • $19.9M
    Market Cap
  • 27.24%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -23.00%
    Low Price$0.72
    High Price$0.95
  • 3 Months
    -28.98%
    Low Price$0.72
    High Price$1.17
  • 1 Year
    +11.76%
    Low Price$0.65
    High Price$1.40
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.74
0.74
0.73
0.73
-2.49%
9,535
06/02/2026
0.73
0.79
0.73
0.75
+0.03%
18,804
06/01/2026
0.73
0.76
0.72
0.75
-0.89%
27,380
05/29/2026
0.71
0.76
0.71
0.76
+5.64%
35,283
05/28/2026
0.72
0.74
0.71
0.72
-4.49%
43,963
05/27/2026
0.75
0.77
0.75
0.75
-2.60%
16,406
05/26/2026
0.77
0.81
0.77
0.77
-0.93%
62,167
05/22/2026
0.82
0.82
0.75
0.78
-5.36%
134,780
05/21/2026
0.83
0.85
0.81
0.82
-4.83%
38,474
05/20/2026
0.85
0.88
0.84
0.86
+0.91%
36,957
05/19/2026
0.86
0.86
0.84
0.86
+0.01%
29,435
05/18/2026
0.75
0.89
0.75
0.86
+18.49%
255,312
05/15/2026
0.78
0.80
0.70
0.72
-9.91%
95,939
05/14/2026
0.81
0.81
0.80
0.80
-2.32%
32,149
05/14/2026
-$0.29 Earnings
05/13/2026
0.87
0.88
0.81
0.82
-6.82%
162,111
05/12/2026
0.90
0.90
0.88
0.88
-0.23%
15,344
05/11/2026
0.90
0.90
0.80
0.88
-2.00%
85,485
05/08/2026
0.93
0.96
0.89
0.90
-1.10%
61,819
05/07/2026
0.91
0.94
0.90
0.91
+0.50%
24,055
05/06/2026
0.93
0.96
0.90
0.91
-2.11%
61,969
05/05/2026
0.92
0.97
0.92
0.93
-2.63%
17,476
05/04/2026
0.88
1.03
0.88
0.95
+6.74%
135,689
05/01/2026
0.92
0.95
0.89
0.89
-3.58%
74,098
04/30/2026
0.94
0.96
0.91
0.92
-3.32%
69,783
04/29/2026
0.98
1.03
0.90
0.95
-3.02%
129,859
04/28/2026
1.02
1.05
0.98
0.98
-5.35%
38,379
04/27/2026
0.97
1.06
0.97
1.04
-0.95%
111,936
04/24/2026
1.04
1.07
0.98
1.05
+0.96%
35,891
04/23/2026
1.07
1.08
1.00
1.04
-4.59%
70,980
04/22/2026
1.10
1.11
1.06
1.09
+0.93%
52,496
04/21/2026
1.11
1.12
1.04
1.08
+0.93%
113,615
04/20/2026
1.02
1.09
1.02
1.07
+4.90%
187,335
04/17/2026
0.98
1.07
0.98
1.02
+3.24%
190,267
04/16/2026
0.99
0.99
0.95
0.99
+4.45%
50,889
04/15/2026
0.87
0.95
0.85
0.95
+6.40%
1,120,290
04/14/2026
0.85
0.90
0.83
0.89
+3.44%
72,842
04/13/2026
0.84
0.87
0.82
0.86
+2.31%
46,531
04/10/2026
0.81
0.88
0.81
0.84
+1.20%
26,277
04/09/2026
0.90
0.92
0.83
0.83
-7.78%
67,439
04/08/2026
0.92
0.94
0.88
0.90
-4.00%
83,816
04/07/2026
0.92
0.95
0.90
0.94
+3.02%
94,082
04/06/2026
0.87
0.96
0.86
0.91
+2.39%
117,201
04/02/2026
1.01
1.01
0.87
0.89
-9.16%
97,988
04/01/2026
1.02
1.02
0.95
0.98
-0.67%
104,124
03/31/2026
1.20
1.20
0.96
0.99
-0.45%
59,150
03/30/2026
1.13
1.13
0.98
0.99
-14.70%
129,019
03/30/2026
-$3.72 Earnings
03/27/2026
0.98
1.33
0.98
1.16
+16.00%
299,404
03/26/2026
0.98
1.04
0.98
1.00
-1.96%
109,336
03/25/2026
1.08
1.08
0.98
1.02
-3.77%
180,692
03/24/2026
1.10
1.12
1.05
1.06
-5.36%
34,756
03/23/2026
1.24
1.24
1.08
1.12
+4.67%
33,911
03/20/2026
1.12
1.17
1.07
1.07
-5.31%
64,653
03/19/2026
1.18
1.19
1.12
1.13
-0.88%
13,159
03/18/2026
1.18
1.18
1.13
1.14
-1.72%
26,096
03/17/2026
1.11
1.19
1.11
1.16
+1.75%
31,258
03/16/2026
1.24
1.24
1.13
1.14
+2.70%
36,337
03/13/2026
1.22
1.22
1.05
1.11
-5.13%
69,625
03/12/2026
1.14
1.18
1.07
1.17
+0.86%
54,065
03/11/2026
1.15
1.22
1.10
1.16
+0.87%
72,224
03/10/2026
1.05
1.15
1.05
1.15
+7.48%
62,040
03/09/2026
1.02
1.08
1.01
1.07
+0.94%
129,705
03/06/2026
1.03
1.08
1.02
1.06
+2.91%
40,058
03/05/2026
1.06
1.12
1.03
1.03
-5.50%
38,219
03/04/2026
1.20
1.20
1.05
1.09
0.00%
57,981
03/03/2026
1.05
1.15
1.00
1.09
+2.83%
88,582
03/02/2026
1.11
1.12
1.06
1.06
-5.36%
37,260
02/27/2026
1.11
1.16
1.08
1.12
+2.75%
72,057
02/26/2026
1.15
1.16
1.08
1.09
-5.22%
67,762
02/25/2026
1.22
1.23
1.15
1.15
-7.26%
64,934
02/24/2026
1.30
1.33
1.21
1.24
-1.59%
95,094
02/23/2026
1.19
1.45
1.11
1.26
+5.00%
413,886
02/20/2026
1.20
1.21
1.14
1.20
0.00%
40,799
02/19/2026
1.12
1.21
1.09
1.20
+7.14%
78,090
02/18/2026
0.99
1.19
0.99
1.12
+15.46%
104,374
02/17/2026
0.96
1.03
0.96
0.97
-3.00%
18,562
02/13/2026
0.94
1.03
0.94
1.00
+5.41%
61,568
02/12/2026
1.04
1.04
0.91
0.95
-8.78%
166,590
02/11/2026
1.02
1.05
1.02
1.04
-0.95%
32,366
02/10/2026
1.06
1.08
1.04
1.05
0.00%
90,277
02/09/2026
1.07
1.13
1.05
1.05
-4.55%
46,480
02/06/2026
1.06
1.12
1.01
1.10
+2.80%
73,113
02/05/2026
1.09
1.10
1.03
1.07
-3.60%
130,957
02/04/2026
1.17
1.19
1.07
1.11
-5.13%
102,735
02/03/2026
1.15
1.20
1.15
1.17
+0.86%
59,692
02/02/2026
1.16
1.19
1.13
1.16
0.00%
143,396
01/30/2026
1.16
1.21
1.14
1.16
-2.52%
93,132
01/29/2026
1.17
1.20
1.13
1.19
+0.85%
50,565
01/28/2026
1.20
1.25
1.13
1.18
-1.67%
86,045
01/27/2026
1.15
1.27
1.15
1.20
+0.84%
89,670
01/26/2026
1.10
1.19
1.10
1.19
+7.21%
130,106
01/23/2026
1.13
1.24
1.11
1.11
-5.13%
163,291
01/22/2026
1.34
1.37
1.10
1.17
-13.97%
1,852,859
01/21/2026
1.32
1.40
1.20
1.36
+13.33%
492,540
01/20/2026
1.14
1.37
1.14
1.20
+5.26%
514,399
01/16/2026
1.12
1.17
1.11
1.14
-0.87%
63,703
01/15/2026
1.10
1.18
1.09
1.15
+3.84%
212,002
01/14/2026
1.08
1.15
1.05
1.11
+1.61%
237,865
01/13/2026
1.14
1.15
1.05
1.09
-0.95%
200,006