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

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

0.3370 -0.0557 (-14.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.650 2.650 2.260 2.400 259,045 -0.03(-1.23%)
Jan 30, 2024 2.320 3.200 2.270 2.430 1,754,030 -0.07(-2.80%)
Jan 29, 2024 2.490 2.770 2.210 2.500 1,409,469 -0.34(-11.97%)
Jan 26, 2024 3.150 3.850 2.690 2.840 33,697,768 +0.97(+52.28%)
Jan 25, 2024 2.100 2.200 1.830 1.865 84,472 -0.28(-12.85%)
Jan 24, 2024 2.160 2.369 2.111 2.140 53,338 -0.01(-0.47%)
Jan 23, 2024 2.270 2.440 2.130 2.150 133,377 -0.46(-17.62%)
Jan 22, 2024 2.750 2.910 2.600 2.610 100,584 -0.20(-7.12%)
Jan 19, 2024 3.070 3.250 2.800 2.810 126,210 -0.30(-9.65%)
Jan 18, 2024 3.230 3.410 3.110 3.110 208,851 -0.23(-6.89%)
Jan 17, 2024 3.170 3.580 3.030 3.340 173,647 +0.18(+5.70%)
Jan 16, 2024 3.180 3.690 3.050 3.160 240,040 +0.02(+0.64%)
Jan 12, 2024 3.330 3.500 3.010 3.140 529,016 -0.36(-10.29%)
Jan 11, 2024 3.540 3.789 3.400 3.500 173,877 -0.19(-5.15%)
Jan 10, 2024 3.240 3.950 3.210 3.690 645,066 +0.20(+5.73%)
Jan 09, 2024 3.650 3.740 3.150 3.490 950,471 -0.11(-3.06%)
Jan 08, 2024 6.570 6.710 3.220 3.600 25,822,706 +0.54(+17.65%)
Jan 05, 2024 2.840 4.340 2.750 3.060 3,957,688 -0.03(-0.97%)
Jan 04, 2024 4.470 4.890 2.760 3.090 1,548,802 +2.88(+1378.47%)
Jan 03, 2024 0.2034 0.2274 0.1882 0.2090 7,914,618 +0.00(+0.77%)
Jan 02, 2024 0.2000 0.2251 0.2000 0.2074 873,098 +0.01(+3.70%)
Dec 29, 2023 0.2200 0.2200 0.1945 0.2000 778,853 -0.02(-9.13%)
Dec 28, 2023 0.2169 0.2270 0.1811 0.2201 1,470,509 -0.00(-0.95%)
Dec 27, 2023 0.2200 0.2290 0.2190 0.2222 544,139 +0.00(+0.50%)
Dec 26, 2023 0.2400 0.2570 0.2115 0.2211 998,173 -0.04(-14.83%)
Dec 22, 2023 0.2350 0.2700 0.2300 0.2596 1,091,713 -0.00(-1.67%)
Dec 21, 2023 0.2700 0.3070 0.2258 0.2640 3,176,517 -0.08(-24.36%)
Dec 20, 2023 0.4498 0.4624 0.3000 0.3490 51,986,328 +0.06(+20.34%)
Dec 19, 2023 0.2457 0.3141 0.2344 0.2900 7,694,047 +0.05(+21.09%)
Dec 18, 2023 0.2200 0.2400 0.2130 0.2395 75,804 +0.03(+13.67%)
Dec 15, 2023 0.2267 0.2450 0.2100 0.2107 76,554 -0.01(-4.23%)
Dec 14, 2023 0.2443 0.2479 0.2101 0.2200 37,147 -0.01(-6.10%)
Dec 13, 2023 0.2400 0.2400 0.2174 0.2343 52,511 +0.00(+2.09%)
Dec 12, 2023 0.2497 0.2497 0.2101 0.2295 156,140 -0.02(-7.83%)
Dec 11, 2023 0.2250 0.2500 0.2200 0.2490 178,643 +0.03(+13.18%)
Dec 08, 2023 0.2436 0.2436 0.2111 0.2200 28,627 -0.01(-4.35%)
Dec 07, 2023 0.2423 0.2455 0.2300 0.2300 60,372 -0.01(-6.12%)
Dec 06, 2023 0.2583 0.2630 0.2400 0.2450 110,197 -0.01(-2.00%)
Dec 05, 2023 0.2750 0.2750 0.2410 0.2500 59,122 -0.01(-4.62%)
Dec 04, 2023 0.2629 0.2750 0.2620 0.2621 17,260 -0.01(-2.93%)
Dec 01, 2023 0.2750 0.2750 0.2601 0.2700 40,869 +0.00(+0.00%)
Nov 30, 2023 0.2750 0.2800 0.2537 0.2700 69,771 +0.01(+3.05%)
Nov 29, 2023 0.2621 0.2950 0.2620 0.2620 48,718 -0.01(-2.96%)
Nov 28, 2023 0.2610 0.2826 0.2600 0.2700 52,339 +0.00(+0.00%)
Nov 27, 2023 0.3060 0.3060 0.2606 0.2700 113,745 +0.00(+0.00%)
Nov 24, 2023 0.2800 0.3100 0.2700 0.2700 16,109 +0.00(+0.00%)
Nov 22, 2023 0.2900 0.2900 0.2700 0.2700 31,682 -0.03(-9.24%)
Nov 21, 2023 0.2700 0.3300 0.2510 0.2975 406,190 +0.03(+11.84%)
Nov 20, 2023 0.3000 0.3000 0.2599 0.2660 131,390 -0.01(-3.27%)
Nov 17, 2023 0.3000 0.3255 0.2701 0.2750 590,392 -0.07(-21.43%)
Nov 16, 2023 0.3400 0.3500 0.3080 0.3500 3,526,693 +0.03(+11.08%)
Nov 15, 2023 0.3500 0.3500 0.3107 0.3151 9,929 -0.02(-7.30%)
Nov 14, 2023 0.3350 0.3399 0.3000 0.3399 6,710 +0.00(+1.46%)
Nov 13, 2023 0.3299 0.3550 0.3101 0.3350 41,747 -0.00(-1.44%)
Nov 10, 2023 0.3540 0.3540 0.2918 0.3399 4,302 -0.01(-2.89%)
Nov 09, 2023 0.3550 0.3550 0.3164 0.3500 4,055 +0.00(+0.00%)
Nov 08, 2023 0.3400 0.3500 0.3200 0.3500 28,707 +0.02(+7.69%)
Nov 07, 2023 0.3400 0.3450 0.3092 0.3250 5,618 -0.02(-4.41%)
Nov 06, 2023 0.3202 0.3504 0.3200 0.3400 42,079 +0.01(+2.32%)
Nov 03, 2023 0.3200 0.3388 0.3000 0.3323 31,998 +0.02(+7.89%)
Nov 02, 2023 0.3034 0.3299 0.2830 0.3080 19,380 -0.00(-1.25%)
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.