La bourse est fermée

AEON Biopharma, Inc. (AEON)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0500-0,0100 (-0,94 %)
À la clôture : 04:00PM EDT
0,9200 -0,13 (-12,38 %)
Échanges après Bourse : 04:06PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,09001,09000,91801,05001,0500100 800
27 juin 20241,01001,10401,01001,06001,060023 000
26 juin 20241,11001,11001,01001,01001,010010 800
25 juin 20241,02001,18001,01001,07001,070064 800
24 juin 20241,13001,15001,01001,01001,010039 200
21 juin 20241,28001,41001,09001,09001,090085 700
20 juin 20241,37001,40001,25001,27001,270053 600
18 juin 20241,47001,55001,34001,34001,340038 300
17 juin 20241,41001,60001,41001,55001,550063 000
14 juin 20241,36001,43001,35001,39001,390025 000
13 juin 20241,54001,54001,36001,36001,360041 800
12 juin 20241,48001,57001,46001,51001,510035 900
11 juin 20241,57001,62001,48001,48001,480034 600
10 juin 20241,67001,68001,50001,50001,500034 100
07 juin 20241,59001,80001,56001,68001,680046 400
06 juin 20241,54001,69001,50001,64001,640045 600
05 juin 20241,57001,61001,50001,55001,550046 100
04 juin 20241,62001,62001,55001,56001,560018 200
03 juin 20241,56001,64001,53001,64001,640024 900
31 mai 20241,44001,67001,44001,58001,580093 300
30 mai 20241,59001,59001,40001,44001,4400105 000
29 mai 20241,46001,95001,45001,50001,5000389 400
28 mai 20241,76001,76001,26001,38001,3800170 700
24 mai 20241,70001,83001,64001,78001,780039 000
23 mai 20241,98001,98701,66001,69001,690090 800
22 mai 20241,67002,08001,63001,99001,9900152 800
21 mai 20241,65001,74001,59001,65001,650055 200
20 mai 20241,58001,72001,54001,70001,7000137 400
17 mai 20241,50001,61001,47001,53001,530068 500
16 mai 20241,60001,60001,48001,50001,500057 800
15 mai 20241,63001,68001,44001,58001,5800105 800
14 mai 20241,67001,71001,63001,63001,630046 300
13 mai 20241,75001,76001,61001,68001,680083 200
10 mai 20241,68001,74001,62001,73001,730071 000
09 mai 20241,80001,84001,63001,66001,6600109 800
08 mai 20241,58001,80001,58001,77001,7700130 600
07 mai 20241,69001,70001,52001,59001,5900141 900
06 mai 20241,75001,82001,63001,63001,6300219 400
03 mai 20241,40001,75001,38001,70001,7000931 600
02 mai 20243,57003,57003,24003,36003,360069 000
01 mai 20243,85004,18903,45003,57003,570049 500
30 avr. 20244,17004,41003,74003,85003,850048 700
29 avr. 20245,12005,59003,99003,99003,9900144 000
26 avr. 20244,13005,07004,13005,07005,0700133 300
25 avr. 20243,92004,34003,79504,25004,250047 800
24 avr. 20244,50004,72003,81004,01004,010039 700
23 avr. 20244,87004,98904,23004,30004,300070 900
22 avr. 20244,86005,14004,51004,72004,720094 100
19 avr. 20246,35006,36004,62004,66004,6600108 800
18 avr. 20246,74506,80006,04006,54006,540041 400
17 avr. 20246,85006,92006,55006,79006,790043 200
16 avr. 20247,09007,10006,82006,89006,890050 300
15 avr. 20247,65007,70007,00007,10007,100044 000
12 avr. 20248,38508,40007,51007,60007,600037 800
11 avr. 20248,11008,60008,09008,51008,510050 300
10 avr. 20248,20008,51007,89508,51008,510035 200
09 avr. 20248,26008,45507,86807,90007,900039 400
08 avr. 20248,12008,55007,96008,55008,550026 400
05 avr. 20248,31008,53408,00008,40008,400040 100
04 avr. 20248,36008,70008,21308,24008,240040 200
03 avr. 20247,58008,52007,48008,09008,090059 700
02 avr. 20247,45007,72006,84007,72007,720065 500
01 avr. 20247,45007,63006,32807,43007,4300214 500
28 mars 202412,450012,930011,241011,600011,600053 200
27 mars 202411,670012,850011,180012,180012,180080 600
26 mars 202411,640012,000010,920011,410011,410066 600
25 mars 202411,000011,950010,677011,780011,780054 700
22 mars 202410,830011,580010,530011,440011,440060 500
21 mars 202412,720013,320010,650010,900010,900088 400
20 mars 202413,820014,850012,040012,590012,5900121 600
19 mars 202416,280016,370013,430014,400014,4000355 200
18 mars 202415,810017,170015,000016,290016,2900247 600
15 mars 202414,790015,840013,137015,750015,7500483 100
14 mars 202412,640014,550012,150014,500014,5000128 100
13 mars 202412,450012,740011,830012,690012,6900124 000
12 mars 202412,280012,950011,900012,400012,400045 800
11 mars 202411,480012,500011,039012,050012,050036 700
08 mars 202412,500013,150011,260011,260011,260061 700
07 mars 202413,166013,550011,750012,210012,210075 800
06 mars 202412,030013,140011,800013,140013,140055 700
05 mars 202412,490012,640011,500011,550011,550066 500
04 mars 202413,130013,720012,070013,720013,7200114 900
01 mars 202412,810012,850011,820012,850012,850025 900
29 févr. 202412,160012,920011,764011,900011,900036 600
28 févr. 202412,010012,550011,890011,890011,890015 000
27 févr. 202412,830012,830011,597012,120012,120023 900
26 févr. 202411,890012,340011,460012,200012,200022 700
23 févr. 202410,550011,400010,550011,400011,400012 900
22 févr. 202411,450011,550010,450010,450010,450027 900
21 févr. 202410,990011,510010,490011,170011,170055 500
20 févr. 202410,000010,80009,660010,600010,600018 100
16 févr. 20249,900010,15009,21109,89009,890013 800
15 févr. 20249,000010,10808,90009,81009,810023 200
14 févr. 20248,07009,20008,07009,20009,200011 900
13 févr. 20248,73008,97008,50008,96008,96008 200
12 févr. 20248,73209,33008,73208,98008,980013 900
09 févr. 20248,83009,00008,75009,00009,000011 300
08 févr. 20249,00009,12508,29009,00009,000016 300
07 févr. 20249,35009,64008,97009,26009,260016 100
06 févr. 20249,19009,87009,02009,74009,740036 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...