Skip to main content

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 (%)
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%)
May 01, 2023 0.6000 0.7300 0.5900 0.7000 169,199 +0.07(+10.55%)
Apr 28, 2023 0.6700 0.6999 0.6200 0.6332 250,521 -0.12(-16.17%)
Apr 27, 2023 0.8100 0.8199 0.7022 0.7553 219,594 -0.08(-9.35%)
Apr 26, 2023 0.7600 0.8600 0.7100 0.8332 928,138 -0.07(-7.32%)
Apr 25, 2023 1.180 1.200 0.8700 0.8990 2,319,698 -0.38(-29.77%)
Apr 24, 2023 1.280 2.370 1.130 1.280 77,862,096 +0.54(+73.00%)
Apr 21, 2023 0.6800 0.7500 0.6700 0.7399 6,499 -0.05(-6.09%)
Apr 20, 2023 0.7219 0.7899 0.6728 0.7879 81,414 +0.04(+4.65%)
Apr 19, 2023 0.7500 0.8050 0.6900 0.7529 11,999 -0.04(-4.68%)
Apr 18, 2023 0.7438 0.7900 0.7200 0.7899 10,315 -0.01(-1.24%)
Apr 17, 2023 0.7998 0.7998 0.7998 0.7998 687 +0.00(+0.00%)
Apr 14, 2023 0.8000 0.8000 0.7201 0.7998 16,350 +0.01(+0.73%)
Apr 13, 2023 0.7200 0.8000 0.7200 0.7940 7,668 +0.02(+2.48%)
Apr 12, 2023 0.7874 0.7875 0.7201 0.7748 19,356 -0.01(-1.84%)
Apr 11, 2023 0.7886 0.7918 0.7200 0.7893 18,665 -0.00(-0.34%)
Apr 10, 2023 0.6500 0.7999 0.6500 0.7920 51,718 +0.13(+20.00%)
Apr 06, 2023 0.6500 0.6600 0.6500 0.6600 1,167 -0.05(-6.65%)
Apr 05, 2023 0.7419 0.7419 0.7070 0.7070 1,562 +0.06(+8.77%)
Apr 04, 2023 0.6000 0.6800 0.5500 0.6500 51,032 +0.05(+8.32%)
Apr 03, 2023 0.6500 0.6554 0.6000 0.6001 10,539 -0.05(-7.68%)
Mar 31, 2023 0.6901 0.7580 0.6500 0.6500 8,025 -0.04(-5.80%)
Mar 30, 2023 0.7665 0.7665 0.6900 0.6900 8,315 -0.04(-5.48%)
Mar 29, 2023 0.7501 0.7830 0.7000 0.7300 24,116 -0.02(-2.67%)
Mar 28, 2023 0.7500 0.7500 0.7000 0.7500 17,716 -0.04(-5.36%)
Mar 27, 2023 0.7919 0.7950 0.7700 0.7925 7,845 -0.04(-4.52%)
Mar 24, 2023 0.8241 0.8300 0.8003 0.8300 12,923 +0.01(+0.72%)
Mar 23, 2023 0.7802 0.8250 0.7500 0.8241 17,162 +0.01(+0.76%)
Mar 22, 2023 0.8200 0.8250 0.7501 0.8179 10,303 -0.01(-0.86%)
Mar 21, 2023 0.7701 0.8663 0.7701 0.8250 14,911 +0.06(+8.30%)
Mar 20, 2023 0.7500 0.8255 0.6701 0.7618 24,462 -0.04(-4.78%)
Mar 17, 2023 0.7800 0.9600 0.7400 0.8000 91,098 +0.11(+16.41%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6872 12,987 +0.02(+2.57%)
Mar 15, 2023 0.6600 0.6930 0.6600 0.6700 513 +0.02(+3.08%)
Mar 14, 2023 0.6800 0.7100 0.6500 0.6500 18,917 -0.04(-5.11%)
Mar 13, 2023 0.6700 0.7100 0.6501 0.6850 12,337 +0.02(+3.63%)
Mar 10, 2023 0.7150 0.7150 0.6600 0.6610 5,958 -0.02(-2.79%)
Mar 09, 2023 0.6701 0.7220 0.6500 0.6800 22,233 -0.01(-1.45%)
Mar 08, 2023 0.6785 0.7243 0.6701 0.6900 12,300 -0.01(-1.68%)
Mar 07, 2023 0.7200 0.7200 0.6844 0.7018 4,323 -0.02(-2.53%)
Mar 06, 2023 0.6854 0.7300 0.6802 0.7200 10,315 +0.00(+0.63%)
Mar 03, 2023 0.7063 0.7361 0.6660 0.7155 47,173 -0.01(-1.60%)
Mar 02, 2023 0.6801 0.7399 0.6801 0.7271 20,939 +0.06(+8.52%)
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.