Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2969 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 17, 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 (%)
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%)
Nov 01, 2023 0.3405 0.3405 0.3000 0.3119 99,662 -0.02(-6.90%)
Oct 31, 2023 0.3300 0.3501 0.3020 0.3350 143,452 +0.01(+1.79%)
Oct 30, 2023 0.3243 0.3469 0.3243 0.3291 36,643 +0.00(+1.23%)
Oct 27, 2023 0.3579 0.3817 0.3251 0.3251 71,488 -0.04(-11.90%)
Oct 26, 2023 0.4100 0.4241 0.3600 0.3690 227,110 -0.09(-19.78%)
Oct 25, 2023 0.3306 0.4900 0.3301 0.4600 1,380,801 +0.14(+42.86%)
Oct 24, 2023 0.3800 0.3772 0.3192 0.3220 249,699 -0.04(-10.56%)
Oct 23, 2023 0.5100 0.5390 0.3300 0.3600 1,868,671 -0.20(-36.28%)
Oct 20, 2023 0.5700 0.5979 0.5000 0.5650 46,340 -0.00(-0.69%)
Oct 19, 2023 0.5700 0.6000 0.5400 0.5689 20,334 +0.02(+3.59%)
Oct 18, 2023 0.5504 0.5650 0.5492 0.5492 20,961 -0.02(-3.94%)
Oct 17, 2023 0.5000 0.6188 0.5000 0.5717 115,089 +0.06(+12.54%)
Oct 16, 2023 0.5151 0.5390 0.4900 0.5080 18,046 -0.03(-4.96%)
Oct 13, 2023 0.5038 0.5374 0.4400 0.5345 17,513 +0.03(+6.24%)
Oct 12, 2023 0.3960 0.5180 0.3719 0.5031 100,867 +0.10(+25.77%)
Oct 11, 2023 0.3800 0.4000 0.3800 0.4000 37,442 +0.02(+4.44%)
Oct 10, 2023 0.4000 0.4200 0.3830 0.3830 53,727 -0.02(-4.32%)
Oct 09, 2023 0.4000 0.4210 0.4000 0.4003 7,389 +0.00(+0.07%)
Oct 06, 2023 0.4000 0.4300 0.4000 0.4000 5,928 -0.03(-6.32%)
Oct 05, 2023 0.4400 0.4870 0.4000 0.4270 49,969 -0.01(-2.73%)
Oct 04, 2023 0.4000 0.4606 0.4000 0.4390 33,029 +0.06(+15.59%)
Oct 03, 2023 0.4200 0.4889 0.3700 0.3798 41,227 -0.03(-7.32%)
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.