Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclarion, Inc. - Common Stock (NQ: ACON )

0.1840 -0.0010 (-0.54%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.280 5.602 4.832 5.360 8,965 +0.09(+1.79%)
Oct 30, 2023 5.189 5.550 5.189 5.266 2,290 +0.06(+1.23%)
Oct 27, 2023 5.726 6.107 5.202 5.202 4,468 -0.70(-11.90%)
Oct 26, 2023 6.560 6.786 5.760 5.904 14,194 -1.46(-19.78%)
Oct 25, 2023 5.290 7.840 5.282 7.360 86,300 +2.21(+42.86%)
Oct 24, 2023 6.080 6.035 5.107 5.152 15,606 -0.61(-10.56%)
Oct 23, 2023 8.160 8.624 5.280 5.760 116,791 -3.28(-36.28%)
Oct 20, 2023 9.120 9.566 8.000 9.040 2,896 -0.06(-0.69%)
Oct 19, 2023 9.120 9.600 8.640 9.102 1,270 +0.32(+3.59%)
Oct 18, 2023 8.806 9.040 8.787 8.787 1,310 -0.36(-3.94%)
Oct 17, 2023 8.000 9.901 8.000 9.147 7,193 +1.02(+12.54%)
Oct 16, 2023 8.242 8.624 7.840 8.128 1,127 -0.42(-4.96%)
Oct 13, 2023 8.061 8.598 7.040 8.552 1,094 +0.50(+6.24%)
Oct 12, 2023 6.336 8.288 5.950 8.050 6,304 +1.65(+25.77%)
Oct 11, 2023 6.080 6.400 6.080 6.400 2,340 +0.27(+4.44%)
Oct 10, 2023 6.400 6.720 6.128 6.128 3,357 -0.28(-4.32%)
Oct 09, 2023 6.400 6.736 6.400 6.405 461 +0.00(+0.07%)
Oct 06, 2023 6.400 6.880 6.400 6.400 370 -0.43(-6.32%)
Oct 05, 2023 7.040 7.792 6.400 6.832 3,060 -0.19(-2.73%)
Oct 04, 2023 6.400 7.370 6.400 7.024 2,064 +0.95(+15.59%)
Oct 03, 2023 6.720 7.822 5.920 6.077 2,576 -0.48(-7.32%)
Oct 02, 2023 5.600 7.200 5.584 6.557 6,199 +1.35(+25.90%)
Sep 29, 2023 4.970 5.440 4.970 5.208 220 -0.00(-0.03%)
Sep 28, 2023 5.920 5.920 4.962 5.210 2,642 -0.25(-4.54%)
Sep 27, 2023 5.600 5.902 4.218 5.458 16,105 -0.30(-5.20%)
Sep 26, 2023 5.920 6.718 5.757 5.757 1,641 +0.15(+2.74%)
Sep 25, 2023 6.560 5.997 5.600 5.603 3,761 -0.32(-5.35%)
Sep 22, 2023 6.400 6.592 5.771 5.920 1,744 -0.48(-7.52%)
Sep 21, 2023 6.880 7.136 6.402 6.402 1,895 -0.48(-6.95%)
Sep 20, 2023 6.640 7.344 6.640 6.880 1,610 -0.10(-1.40%)
Sep 19, 2023 7.139 7.200 6.877 6.978 11,571 -0.06(-0.86%)
Sep 18, 2023 8.000 8.000 6.552 7.038 15,575 -0.96(-12.02%)
Sep 15, 2023 6.448 8.000 6.448 8.000 12,516 +1.12(+16.28%)
Sep 14, 2023 6.400 7.298 6.400 6.880 1,036 +0.48(+7.47%)
Sep 13, 2023 6.720 7.338 6.400 6.402 1,064 -0.16(-2.41%)
Sep 12, 2023 6.080 6.706 5.778 6.560 3,453 -0.16(-2.38%)
Sep 11, 2023 6.720 6.880 6.552 6.720 1,819 -0.00(-0.02%)
Sep 08, 2023 7.024 7.200 6.720 6.722 856 -0.63(-8.59%)
Sep 07, 2023 7.200 7.520 7.200 7.354 388 -0.32(-4.23%)
Sep 06, 2023 7.040 7.680 6.749 7.678 1,592 +0.24(+3.20%)
Sep 05, 2023 8.000 8.000 6.784 7.440 1,396 -0.28(-3.63%)
Sep 01, 2023 7.760 8.000 7.522 7.720 1,085 -0.44(-5.39%)
Aug 31, 2023 7.600 8.160 7.389 8.160 590 +0.63(+8.40%)
Aug 30, 2023 6.880 8.158 6.880 7.528 1,632 +0.72(+10.50%)
Aug 29, 2023 6.960 6.960 6.618 6.813 479 -0.39(-5.38%)
Aug 28, 2023 7.344 7.344 6.634 7.200 1,070 +0.00(+0.02%)
Aug 25, 2023 7.677 7.678 6.581 7.198 256 -0.16(-2.20%)
Aug 24, 2023 7.376 7.376 7.200 7.360 871 +0.00(+0.07%)
Aug 23, 2023 8.000 8.000 7.200 7.355 759 -0.32(-4.23%)
Aug 22, 2023 7.520 7.680 7.360 7.680 959 +0.16(+2.13%)
Aug 21, 2023 7.568 8.000 7.360 7.520 921 +0.06(+0.86%)
Aug 18, 2023 7.360 7.728 7.360 7.456 379 -0.13(-1.71%)
Aug 17, 2023 8.000 8.160 7.360 7.586 1,027 -0.14(-1.86%)
Aug 16, 2023 7.842 8.320 7.200 7.730 5,680 -0.67(-7.98%)
Aug 15, 2023 8.848 8.848 7.840 8.400 747 -0.08(-0.94%)
Aug 14, 2023 8.960 8.960 7.531 8.480 3,014 -0.48(-5.34%)
Aug 11, 2023 8.800 9.120 8.320 8.958 2,187 +0.16(+1.80%)
Aug 10, 2023 9.280 9.349 8.800 8.800 1,648 -0.56(-5.97%)
Aug 09, 2023 9.122 9.358 8.960 9.358 468 -0.00(-0.02%)
Aug 08, 2023 8.960 9.408 8.960 9.360 1,847 +0.40(+4.46%)
Aug 07, 2023 9.280 9.597 8.800 8.960 2,718 -0.64(-6.65%)
Aug 04, 2023 9.776 9.917 9.296 9.598 2,360 -0.00(-0.02%)
Aug 03, 2023 9.600 10.08 9.440 9.600 1,495 -0.16(-1.62%)
Aug 02, 2023 9.920 10.24 8.800 9.758 4,665 +0.11(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.