AEON
AEON BIOPHARMA-A (AEON)
NYSE
$0.29-$0.005 (-1.71%)
Price as of Aug 03, 2026 11:34 AM EDT
  • $12.9M
    Market Cap
  • -56.89%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -59.27%
    Low Price$0.24
    High Price$0.73
  • 3 Months
    -68.26%
    Low Price$0.24
    High Price$0.93
  • 1 Year
    -56.89%
    Low Price$0.24
    High Price$1.40
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.26
0.34
0.25
0.29
+14.81%
7,123,799
07/30/2026
0.25
0.26
0.23
0.26
+5.02%
281,298
07/29/2026
0.26
0.26
0.24
0.24
-4.22%
175,443
07/28/2026
0.26
0.26
0.24
0.25
-2.42%
232,136
07/27/2026
0.25
0.26
0.22
0.26
+3.71%
772,118
07/24/2026
0.26
0.26
0.24
0.25
-3.58%
284,978
07/23/2026
0.27
0.27
0.25
0.26
-5.52%
256,535
07/22/2026
0.29
0.30
0.27
0.28
-4.44%
275,471
07/21/2026
0.28
0.30
0.28
0.29
-0.35%
363,271
07/20/2026
0.28
0.30
0.28
0.29
-2.00%
562,356
07/17/2026
0.28
0.31
0.28
0.29
-0.84%
662,797
07/16/2026
0.28
0.30
0.28
0.30
-0.77%
930,612
07/15/2026
0.30
0.31
0.28
0.30
-16.05%
2,059,934
07/14/2026
0.29
0.37
0.26
0.36
+10.84%
46,924,772
07/13/2026
0.48
0.48
0.30
0.32
-33.33%
15,838,187
07/10/2026
0.51
0.52
0.48
0.48
-3.90%
66,189
07/09/2026
0.65
0.68
0.50
0.50
-28.24%
545,915
07/08/2026
0.70
0.72
0.70
0.70
+0.04%
15,974
07/07/2026
0.72
0.75
0.70
0.70
-4.08%
10,452
07/06/2026
0.70
0.73
0.70
0.73
+2.08%
12,367
07/02/2026
0.73
0.75
0.71
0.72
+0.58%
20,643
07/01/2026
0.75
0.75
0.70
0.71
-1.15%
12,535
06/30/2026
0.73
0.75
0.70
0.72
-2.74%
20,641
06/29/2026
0.72
0.74
0.72
0.74
+2.44%
22,142
06/26/2026
0.73
0.73
0.70
0.72
+4.62%
27,954
06/25/2026
0.72
0.73
0.65
0.69
-4.81%
61,029
06/24/2026
0.70
0.74
0.70
0.73
+4.75%
17,935
06/23/2026
0.67
0.70
0.63
0.69
+4.99%
23,811
06/22/2026
0.67
0.68
0.65
0.66
-1.32%
13,843
06/18/2026
0.66
0.68
0.51
0.67
-0.83%
60,374
06/17/2026
0.67
0.68
0.66
0.67
+0.48%
27,015
06/16/2026
0.73
0.73
0.67
0.67
+0.81%
15,116
06/15/2026
0.74
0.75
0.66
0.67
-7.01%
48,212
06/12/2026
0.74
0.74
0.69
0.72
+2.89%
55,769
06/11/2026
0.71
0.72
0.69
0.70
-2.13%
43,162
06/10/2026
0.71
0.73
0.71
0.71
-0.92%
59,434
06/09/2026
0.74
0.74
0.68
0.72
-1.77%
58,080
06/08/2026
0.72
0.74
0.72
0.73
+1.10%
7,135
06/05/2026
0.73
0.74
0.72
0.72
-2.12%
18,232
06/04/2026
0.75
0.75
0.73
0.74
+0.79%
16,604
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