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

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

0.1750 -0.0079 (-4.32%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 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 (%)
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%)
Aug 01, 2023 11.52 11.50 9.234 9.648 5,407 +0.53(+5.79%)
Jul 31, 2023 8.808 9.280 8.368 9.120 2,516 -0.24(-2.56%)
Jul 28, 2023 8.992 9.600 8.992 9.360 1,265 +0.24(+2.61%)
Jul 27, 2023 9.120 9.600 9.090 9.122 4,332 -0.32(-3.39%)
Jul 26, 2023 9.440 9.520 9.120 9.442 1,725 +0.00(+0.00%)
Jul 25, 2023 9.920 9.920 8.976 9.442 5,329 -0.48(-4.81%)
Jul 24, 2023 9.760 10.40 8.808 9.918 6,772 -0.24(-2.38%)
Jul 21, 2023 10.39 10.39 10.08 10.16 1,268 -0.22(-2.16%)
Jul 20, 2023 10.88 10.88 10.24 10.38 844 -0.01(-0.09%)
Jul 19, 2023 10.08 11.20 10.08 10.39 4,453 -0.00(-0.05%)
Jul 18, 2023 10.56 10.88 10.08 10.40 2,855 -0.16(-1.53%)
Jul 17, 2023 10.72 11.20 10.40 10.56 2,052 +0.31(+3.06%)
Jul 14, 2023 10.72 11.20 10.24 10.25 1,546 -0.15(-1.48%)
Jul 13, 2023 11.04 11.36 10.24 10.40 2,764 -0.32(-2.99%)
Jul 12, 2023 11.04 11.46 10.72 10.72 3,918 -0.37(-3.32%)
Jul 11, 2023 11.52 12.48 11.04 11.09 4,031 -0.27(-2.39%)
Jul 10, 2023 11.20 11.84 11.20 11.36 774 +0.32(+2.90%)
Jul 07, 2023 11.84 12.00 11.04 11.04 1,990 -0.64(-5.48%)
Jul 06, 2023 11.70 12.00 11.36 11.68 1,734 +0.23(+2.03%)
Jul 05, 2023 12.00 12.00 11.40 11.45 4,530 +0.14(+1.23%)
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.