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

0.3295 +0.0040 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5505 0.5800 0.5230 0.5700 40,258 -0.02(-2.56%)
Jul 28, 2023 0.5620 0.6000 0.5620 0.5850 20,250 +0.01(+2.61%)
Jul 27, 2023 0.5700 0.6000 0.5681 0.5701 69,314 -0.02(-3.39%)
Jul 26, 2023 0.5900 0.5950 0.5700 0.5901 27,610 +0.00(+0.00%)
Jul 25, 2023 0.6200 0.6200 0.5610 0.5901 85,267 -0.03(-4.81%)
Jul 24, 2023 0.6100 0.6500 0.5505 0.6199 108,358 -0.02(-2.38%)
Jul 21, 2023 0.6491 0.6491 0.6303 0.6350 20,303 -0.01(-2.16%)
Jul 20, 2023 0.6798 0.6799 0.6401 0.6490 13,504 -0.00(-0.09%)
Jul 19, 2023 0.6300 0.6999 0.6300 0.6496 71,254 -0.00(-0.05%)
Jul 18, 2023 0.6600 0.6797 0.6300 0.6499 45,693 -0.01(-1.53%)
Jul 17, 2023 0.6703 0.6999 0.6500 0.6600 32,846 +0.02(+3.06%)
Jul 14, 2023 0.6700 0.6999 0.6401 0.6404 24,745 -0.01(-1.48%)
Jul 13, 2023 0.6900 0.7098 0.6400 0.6500 44,234 -0.02(-2.99%)
Jul 12, 2023 0.6900 0.7164 0.6700 0.6700 62,703 -0.02(-3.32%)
Jul 11, 2023 0.7200 0.7800 0.6900 0.6930 64,502 -0.02(-2.39%)
Jul 10, 2023 0.7000 0.7400 0.7000 0.7100 12,386 +0.02(+2.90%)
Jul 07, 2023 0.7400 0.7500 0.6900 0.6900 31,842 -0.04(-5.48%)
Jul 06, 2023 0.7310 0.7499 0.7100 0.7300 27,759 +0.01(+2.03%)
Jul 05, 2023 0.7500 0.7500 0.7126 0.7155 72,491 +0.01(+1.23%)
Jul 03, 2023 0.7400 0.7400 0.6900 0.7068 14,370 +0.02(+2.43%)
Jun 30, 2023 0.7500 0.7500 0.6900 0.6900 53,253 +0.00(+0.00%)
Jun 29, 2023 0.6950 0.7750 0.6862 0.6900 66,085 +0.01(+0.74%)
Jun 28, 2023 0.7300 0.7799 0.6849 0.6849 79,790 -0.10(-12.19%)
Jun 27, 2023 0.8539 0.8575 0.7800 0.7800 86,410 -0.09(-10.34%)
Jun 26, 2023 0.9000 1.040 0.8700 0.8700 160,968 -0.06(-6.47%)
Jun 23, 2023 0.9635 0.9811 0.9000 0.9302 47,244 -0.06(-5.95%)
Jun 22, 2023 1.010 1.040 0.9400 0.9890 58,993 -0.02(-2.08%)
Jun 21, 2023 1.010 1.040 0.9701 1.010 86,477 -0.03(-2.88%)
Jun 20, 2023 1.080 1.130 1.000 1.040 221,754 +0.03(+2.97%)
Jun 16, 2023 1.270 1.270 1.010 1.010 262,437 -0.21(-17.21%)
Jun 15, 2023 1.280 1.300 1.180 1.220 76,275 -0.07(-5.43%)
Jun 14, 2023 1.290 1.350 1.202 1.290 200,746 +0.03(+2.38%)
Jun 13, 2023 1.350 1.350 1.250 1.260 154,588 -0.06(-4.55%)
Jun 12, 2023 1.200 1.370 1.190 1.320 447,025 +0.07(+5.60%)
Jun 09, 2023 1.190 1.340 1.160 1.250 1,177,320 -0.03(-2.34%)
Jun 08, 2023 1.430 1.600 1.150 1.280 30,516,212 +0.24(+23.08%)
Jun 07, 2023 1.020 1.077 1.000 1.040 49,744 -0.01(-0.95%)
Jun 06, 2023 1.020 1.120 1.020 1.050 114,958 +0.00(+0.00%)
Jun 05, 2023 1.070 1.070 1.010 1.050 68,874 +0.03(+2.94%)
Jun 02, 2023 0.9500 1.110 0.9500 1.020 275,580 -0.01(-0.97%)
Jun 01, 2023 0.9200 1.070 0.8900 1.030 326,384 +0.04(+4.48%)
May 31, 2023 0.8892 1.070 0.8700 0.9858 1,436,032 -0.06(-6.11%)
May 30, 2023 1.490 1.520 0.9200 1.050 40,928,624 +0.46(+77.97%)
May 26, 2023 0.6400 0.6500 0.5900 0.5900 23,003 -0.04(-6.35%)
May 25, 2023 0.6200 0.6800 0.5900 0.6300 24,564 +0.03(+4.13%)
May 24, 2023 0.6170 0.6324 0.6004 0.6050 27,511 -0.00(-0.51%)
May 23, 2023 0.6700 0.6727 0.5892 0.6081 140,929 -0.07(-9.91%)
May 22, 2023 0.6700 0.7000 0.6600 0.6750 75,899 -0.02(-3.53%)
May 19, 2023 0.6847 0.6998 0.6600 0.6997 22,621 +0.01(+1.48%)
May 18, 2023 0.7070 0.7444 0.6600 0.6895 49,517 -0.03(-4.57%)
May 17, 2023 0.7000 0.7225 0.7000 0.7225 33,442 +0.03(+4.69%)
May 16, 2023 0.7450 0.7450 0.6901 0.6901 23,685 -0.05(-6.74%)
May 15, 2023 0.7100 0.7650 0.7100 0.7400 23,812 +0.03(+3.63%)
May 12, 2023 0.7600 0.7647 0.7140 0.7141 34,103 -0.04(-4.79%)
May 11, 2023 0.7200 0.7679 0.7101 0.7500 19,401 +0.01(+1.34%)
May 10, 2023 0.7300 0.7800 0.7300 0.7401 33,587 -0.01(-1.32%)
May 09, 2023 0.7300 0.7699 0.6601 0.7500 50,084 +0.03(+4.15%)
May 08, 2023 0.7300 0.7550 0.7200 0.7201 30,377 -0.05(-6.49%)
May 05, 2023 0.7900 0.8100 0.7100 0.7701 32,863 +0.01(+1.33%)
May 04, 2023 0.8200 0.8200 0.7501 0.7600 92,754 -0.09(-10.59%)
May 03, 2023 0.6600 0.8500 0.6600 0.8500 373,542 +0.19(+28.92%)
May 02, 2023 0.7100 0.7100 0.6300 0.6593 135,548 -0.04(-5.81%)
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.