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

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

0.6951 -0.0399 (-5.43%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 27, 2023 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 (%)
Jan 27, 2023 0.7340 0.7436 0.6827 0.6951 17,551 -0.04(-5.43%)
Jan 26, 2023 0.7001 0.7899 0.6101 0.7350 69,104 +0.06(+9.13%)
Jan 25, 2023 0.5600 0.7000 0.5601 0.6735 6,535 +0.07(+12.25%)
Jan 24, 2023 0.6300 0.6800 0.5860 0.6000 39,479 -0.02(-3.58%)
Jan 23, 2023 0.6300 0.6300 0.5500 0.6223 5,998 -0.00(-0.75%)
Jan 20, 2023 0.6000 0.6300 0.5539 0.6270 18,577 +0.01(+1.57%)
Jan 19, 2023 0.5800 0.6300 0.5800 0.6173 26,377 -0.01(-2.00%)
Jan 18, 2023 0.5942 0.6350 0.5900 0.6299 9,113 +0.04(+6.01%)
Jan 17, 2023 0.5600 0.6235 0.5600 0.5942 16,282 +0.04(+8.04%)
Jan 13, 2023 0.6436 0.6436 0.5500 0.5500 35,498 -0.06(-9.84%)
Jan 12, 2023 0.5501 0.6347 0.5501 0.6100 33,281 +0.02(+3.39%)
Jan 11, 2023 0.5000 0.8499 0.4800 0.5900 554,963 +0.08(+15.69%)
Jan 10, 2023 0.5000 0.5550 0.5000 0.5100 34,208 +0.01(+2.00%)
Jan 09, 2023 0.5800 0.5900 0.4500 0.5000 33,894 -0.08(-13.79%)
Jan 06, 2023 0.6000 0.6016 0.4800 0.5800 9,053 +0.05(+10.43%)
Jan 05, 2023 0.4200 0.5994 0.4200 0.5252 28,444 +0.02(+3.53%)
Jan 04, 2023 0.5500 0.5826 0.5001 0.5073 12,665 -0.06(-11.00%)
Jan 03, 2023 0.6200 0.6399 0.5500 0.5700 6,581 -0.01(-1.72%)
Dec 30, 2022 0.7109 0.7109 0.5300 0.5800 71,162 +0.03(+5.45%)
Dec 29, 2022 0.4300 0.5750 0.4100 0.5500 68,400 +0.13(+30.89%)
Dec 28, 2022 0.4000 0.4507 0.4000 0.4202 46,379 +0.03(+7.72%)
Dec 27, 2022 0.4700 0.4700 0.3800 0.3901 74,208 -0.09(-18.73%)
Dec 23, 2022 0.4200 0.5500 0.4200 0.4800 50,104 +0.07(+16.96%)
Dec 22, 2022 0.4500 0.4500 0.4104 0.4104 17,675 -0.04(-8.80%)
Dec 21, 2022 0.4900 0.4900 0.4300 0.4500 19,995 +0.02(+4.65%)
Dec 20, 2022 0.5500 0.5500 0.4100 0.4300 90,686 -0.10(-18.93%)
Dec 19, 2022 0.6000 0.6100 0.5303 0.5304 55,749 -0.08(-13.03%)
Dec 16, 2022 0.6305 0.6350 0.5614 0.6099 42,764 +0.02(+4.11%)
Dec 15, 2022 0.5300 0.6000 0.5300 0.5858 45,275 +0.02(+2.75%)
Dec 14, 2022 0.5900 0.7171 0.5607 0.5701 37,440 -0.14(-19.70%)
Dec 13, 2022 0.6600 0.7100 0.6100 0.7100 7,381 +0.10(+16.32%)
Dec 12, 2022 0.7500 0.7500 0.6000 0.6104 58,885 -0.10(-14.63%)
Dec 09, 2022 0.6590 0.7400 0.6199 0.7150 86,862 +0.11(+17.27%)
Dec 08, 2022 0.6201 0.6599 0.6050 0.6097 7,539 -0.00(-0.05%)
Dec 07, 2022 0.6900 0.6900 0.6000 0.6100 24,274 -0.02(-3.13%)
Dec 06, 2022 0.8200 0.8205 0.5603 0.6297 94,352 -0.21(-24.59%)
Dec 05, 2022 0.8505 0.8505 0.8200 0.8350 4,895 -0.05(-5.11%)
Dec 02, 2022 0.8500 0.8800 0.8000 0.8800 7,855 +0.04(+4.76%)
Dec 01, 2022 0.8000 0.8925 0.7935 0.8400 63,404 +0.07(+9.03%)
Nov 30, 2022 0.7711 0.7855 0.7700 0.7704 21,477 -0.03(-3.47%)
Nov 29, 2022 0.7850 0.8000 0.7505 0.7981 26,310 +0.03(+4.33%)
Nov 28, 2022 0.7900 0.8100 0.7650 0.7650 12,902 -0.05(-6.71%)
Nov 25, 2022 0.8200 0.8200 0.7900 0.8200 3,731 +0.00(+0.00%)
Nov 23, 2022 0.8500 0.8500 0.7588 0.8200 41,224 -0.02(-2.40%)
Nov 22, 2022 0.8494 0.9499 0.8160 0.8402 19,545 -0.01(-1.15%)
Nov 21, 2022 0.9400 1.000 0.8200 0.8500 55,595 +0.03(+3.65%)
Nov 18, 2022 0.7760 0.8794 0.7552 0.8201 28,609 +0.02(+2.51%)
Nov 17, 2022 0.9200 0.9200 0.7904 0.8000 74,668 -0.10(-11.09%)
Nov 16, 2022 0.9500 0.9500 0.8711 0.8998 5,398 -0.09(-8.91%)
Nov 15, 2022 1.000 1.000 0.8660 0.9878 10,837 +0.03(+2.90%)
Nov 14, 2022 1.000 1.030 0.8438 0.9600 41,547 -0.03(-3.03%)
Nov 11, 2022 0.8000 0.9900 0.8000 0.9900 974 -0.01(-1.00%)
Nov 10, 2022 0.9481 1.030 0.9161 1.000 15,177 +0.02(+2.04%)
Nov 09, 2022 0.9300 0.9800 0.9156 0.9800 10,873 +0.00(+0.00%)
Nov 08, 2022 0.9300 0.9800 0.9250 0.9800 12,249 +0.04(+4.26%)
Nov 07, 2022 1.030 1.030 0.9400 0.9400 3,479 -0.01(-1.05%)
Nov 04, 2022 1.090 1.090 0.9000 0.9500 18,952 -0.08(-7.77%)
Nov 03, 2022 1.080 1.080 1.030 1.030 11,615 -0.02(-2.37%)
Nov 02, 2022 1.011 1.120 1.011 1.055 59,444 -0.02(-1.40%)
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.