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

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

0.3370 -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 (%)
Sep 29, 2023 0.3106 0.3400 0.3106 0.3255 3,525 -0.00(-0.03%)
Sep 28, 2023 0.3700 0.3700 0.3101 0.3256 42,279 -0.02(-4.54%)
Sep 27, 2023 0.3500 0.3689 0.2636 0.3411 257,692 -0.02(-5.20%)
Sep 26, 2023 0.3700 0.4199 0.3598 0.3598 26,258 +0.01(+2.74%)
Sep 25, 2023 0.4100 0.3748 0.3500 0.3502 60,179 -0.02(-5.35%)
Sep 22, 2023 0.4000 0.4120 0.3607 0.3700 27,904 -0.03(-7.52%)
Sep 21, 2023 0.4300 0.4460 0.4001 0.4001 30,327 -0.03(-6.95%)
Sep 20, 2023 0.4150 0.4590 0.4150 0.4300 25,771 -0.01(-1.40%)
Sep 19, 2023 0.4462 0.4500 0.4298 0.4361 185,145 -0.00(-0.86%)
Sep 18, 2023 0.5000 0.5000 0.4095 0.4399 249,203 -0.06(-12.02%)
Sep 15, 2023 0.4030 0.5000 0.4030 0.5000 200,264 +0.07(+16.28%)
Sep 14, 2023 0.4000 0.4561 0.4000 0.4300 16,585 +0.03(+7.47%)
Sep 13, 2023 0.4200 0.4586 0.4000 0.4001 17,028 -0.01(-2.41%)
Sep 12, 2023 0.3800 0.4191 0.3611 0.4100 55,256 -0.01(-2.38%)
Sep 11, 2023 0.4200 0.4300 0.4095 0.4200 29,119 -0.00(-0.02%)
Sep 08, 2023 0.4390 0.4500 0.4200 0.4201 13,700 -0.04(-8.59%)
Sep 07, 2023 0.4500 0.4700 0.4500 0.4596 6,223 -0.02(-4.23%)
Sep 06, 2023 0.4400 0.4800 0.4218 0.4799 25,486 +0.01(+3.20%)
Sep 05, 2023 0.5000 0.5000 0.4240 0.4650 22,350 -0.02(-3.63%)
Sep 01, 2023 0.4850 0.5000 0.4701 0.4825 17,366 -0.03(-5.39%)
Aug 31, 2023 0.4750 0.5100 0.4618 0.5100 9,454 +0.04(+8.40%)
Aug 30, 2023 0.4300 0.5099 0.4300 0.4705 26,120 +0.04(+10.50%)
Aug 29, 2023 0.4350 0.4350 0.4136 0.4258 7,666 -0.02(-5.38%)
Aug 28, 2023 0.4590 0.4590 0.4146 0.4500 17,121 +0.00(+0.02%)
Aug 25, 2023 0.4798 0.4799 0.4113 0.4499 4,104 -0.01(-2.20%)
Aug 24, 2023 0.4610 0.4610 0.4500 0.4600 13,942 +0.00(+0.07%)
Aug 23, 2023 0.5000 0.5000 0.4500 0.4597 12,151 -0.02(-4.23%)
Aug 22, 2023 0.4700 0.4800 0.4600 0.4800 15,353 +0.01(+2.13%)
Aug 21, 2023 0.4730 0.5000 0.4600 0.4700 14,742 +0.00(+0.86%)
Aug 18, 2023 0.4600 0.4830 0.4600 0.4660 6,068 -0.01(-1.71%)
Aug 17, 2023 0.5000 0.5100 0.4600 0.4741 16,445 -0.01(-1.86%)
Aug 16, 2023 0.4901 0.5200 0.4500 0.4831 90,889 -0.04(-7.98%)
Aug 15, 2023 0.5530 0.5530 0.4900 0.5250 11,965 -0.01(-0.94%)
Aug 14, 2023 0.5600 0.5600 0.4707 0.5300 48,226 -0.03(-5.34%)
Aug 11, 2023 0.5500 0.5700 0.5200 0.5599 35,002 +0.01(+1.80%)
Aug 10, 2023 0.5800 0.5843 0.5500 0.5500 26,376 -0.03(-5.97%)
Aug 09, 2023 0.5701 0.5849 0.5600 0.5849 7,503 -0.00(-0.02%)
Aug 08, 2023 0.5600 0.5880 0.5600 0.5850 29,560 +0.02(+4.46%)
Aug 07, 2023 0.5800 0.5998 0.5500 0.5600 43,488 -0.04(-6.65%)
Aug 04, 2023 0.6110 0.6198 0.5810 0.5999 37,760 -0.00(-0.02%)
Aug 03, 2023 0.6000 0.6300 0.5900 0.6000 23,934 -0.01(-1.62%)
Aug 02, 2023 0.6200 0.6400 0.5500 0.6099 74,643 +0.01(+1.14%)
Aug 01, 2023 0.7200 0.7190 0.5771 0.6030 86,525 +0.03(+5.79%)
Jul 31, 2023 0.5505 0.5800 0.5230 0.5700 40,258 -0.02(-2.56%)
Jul 28, 2023 0.5620 0.6000 0.5620 0.5850 20,250 +0.01(+2.61%)
Jul 27, 2023 0.5700 0.6000 0.5681 0.5701 69,314 -0.02(-3.39%)
Jul 26, 2023 0.5900 0.5950 0.5700 0.5901 27,610 +0.00(+0.00%)
Jul 25, 2023 0.6200 0.6200 0.5610 0.5901 85,267 -0.03(-4.81%)
Jul 24, 2023 0.6100 0.6500 0.5505 0.6199 108,358 -0.02(-2.38%)
Jul 21, 2023 0.6491 0.6491 0.6303 0.6350 20,303 -0.01(-2.16%)
Jul 20, 2023 0.6798 0.6799 0.6401 0.6490 13,504 -0.00(-0.09%)
Jul 19, 2023 0.6300 0.6999 0.6300 0.6496 71,254 -0.00(-0.05%)
Jul 18, 2023 0.6600 0.6797 0.6300 0.6499 45,693 -0.01(-1.53%)
Jul 17, 2023 0.6703 0.6999 0.6500 0.6600 32,846 +0.02(+3.06%)
Jul 14, 2023 0.6700 0.6999 0.6401 0.6404 24,745 -0.01(-1.48%)
Jul 13, 2023 0.6900 0.7098 0.6400 0.6500 44,234 -0.02(-2.99%)
Jul 12, 2023 0.6900 0.7164 0.6700 0.6700 62,703 -0.02(-3.32%)
Jul 11, 2023 0.7200 0.7800 0.6900 0.6930 64,502 -0.02(-2.39%)
Jul 10, 2023 0.7000 0.7400 0.7000 0.7100 12,386 +0.02(+2.90%)
Jul 07, 2023 0.7400 0.7500 0.6900 0.6900 31,842 -0.04(-5.48%)
Jul 06, 2023 0.7310 0.7499 0.7100 0.7300 27,759 +0.01(+2.03%)
Jul 05, 2023 0.7500 0.7500 0.7126 0.7155 72,491 +0.01(+1.23%)
Jul 03, 2023 0.7400 0.7400 0.6900 0.7068 14,370 +0.02(+2.43%)
Jun 30, 2023 0.7500 0.7500 0.6900 0.6900 53,253 +0.00(+0.00%)
Jun 29, 2023 0.6950 0.7750 0.6862 0.6900 66,085 +0.01(+0.74%)
Jun 28, 2023 0.7300 0.7799 0.6849 0.6849 79,790 -0.10(-12.19%)
Jun 27, 2023 0.8539 0.8575 0.7800 0.7800 86,410 -0.09(-10.34%)
Jun 26, 2023 0.9000 1.040 0.8700 0.8700 160,968 -0.06(-6.47%)
Jun 23, 2023 0.9635 0.9811 0.9000 0.9302 47,244 -0.06(-5.95%)
Jun 22, 2023 1.010 1.040 0.9400 0.9890 58,993 -0.02(-2.08%)
Jun 21, 2023 1.010 1.040 0.9701 1.010 86,477 -0.03(-2.88%)
Jun 20, 2023 1.080 1.130 1.000 1.040 221,754 +0.03(+2.97%)
Jun 16, 2023 1.270 1.270 1.010 1.010 262,437 -0.21(-17.21%)
Jun 15, 2023 1.280 1.300 1.180 1.220 76,275 -0.07(-5.43%)
Jun 14, 2023 1.290 1.350 1.202 1.290 200,746 +0.03(+2.38%)
Jun 13, 2023 1.350 1.350 1.250 1.260 154,588 -0.06(-4.55%)
Jun 12, 2023 1.200 1.370 1.190 1.320 447,025 +0.07(+5.60%)
Jun 09, 2023 1.190 1.340 1.160 1.250 1,177,320 -0.03(-2.34%)
Jun 08, 2023 1.430 1.600 1.150 1.280 30,516,212 +0.24(+23.08%)
Jun 07, 2023 1.020 1.077 1.000 1.040 49,744 -0.01(-0.95%)
Jun 06, 2023 1.020 1.120 1.020 1.050 114,958 +0.00(+0.00%)
Jun 05, 2023 1.070 1.070 1.010 1.050 68,874 +0.03(+2.94%)
Jun 02, 2023 0.9500 1.110 0.9500 1.020 275,580 -0.01(-0.97%)
Jun 01, 2023 0.9200 1.070 0.8900 1.030 326,384 +0.04(+4.48%)
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%)
Mar 01, 2023 0.6800 0.7290 0.6661 0.6700 2,162 -0.06(-8.11%)
Feb 28, 2023 0.6591 0.7497 0.6590 0.7291 24,655 +0.00(+0.22%)
Feb 27, 2023 0.8000 0.8000 0.7275 0.7275 20,599 +0.02(+3.15%)
Feb 24, 2023 0.7276 0.7276 0.6503 0.7053 10,528 -0.03(-4.04%)
Feb 23, 2023 0.8000 0.8081 0.7000 0.7350 5,880 -0.02(-2.00%)
Feb 22, 2023 0.7700 0.8086 0.7000 0.7500 12,601 -0.02(-2.60%)
Feb 21, 2023 0.7400 0.8100 0.7000 0.7700 18,856 +0.03(+3.91%)
Feb 17, 2023 0.7100 0.8700 0.6600 0.7410 103,721 +0.02(+2.18%)
Feb 16, 2023 0.7320 0.7320 0.6800 0.7252 23,052 -0.02(-3.22%)
Feb 15, 2023 0.7800 0.7800 0.7016 0.7493 18,997 -0.05(-6.04%)
Feb 14, 2023 0.8031 0.8600 0.7800 0.7975 34,908 -0.01(-1.25%)
Feb 13, 2023 0.7700 0.9800 0.6600 0.8076 169,412 +0.03(+3.23%)
Feb 10, 2023 0.7200 0.7900 0.7007 0.7823 19,985 -0.01(-0.97%)
Feb 09, 2023 0.8000 0.8000 0.7700 0.7900 6,079 -0.04(-4.80%)
Feb 08, 2023 0.8673 0.8673 0.7501 0.8298 10,804 +0.00(+0.04%)
Feb 07, 2023 0.8000 0.8300 0.7500 0.8295 45,864 +0.03(+3.69%)
Feb 06, 2023 0.7197 0.8470 0.6300 0.8000 121,911 +0.20(+33.33%)
Feb 03, 2023 0.7100 0.7800 0.6000 0.6000 29,235 -0.15(-20.00%)
Feb 02, 2023 0.7315 0.8210 0.7100 0.7500 30,203 +0.02(+2.35%)
Feb 01, 2023 0.6400 0.8399 0.6100 0.7328 68,330 +0.08(+12.93%)
Jan 31, 2023 0.6500 0.6952 0.6000 0.6489 14,635 -0.00(-0.12%)
Jan 30, 2023 0.6900 0.7394 0.6000 0.6497 20,459 -0.05(-6.53%)
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%)
Nov 01, 2022 1.140 1.140 1.020 1.070 26,839 +0.00(+0.00%)
Oct 31, 2022 1.030 1.121 0.9730 1.070 42,461 +0.06(+5.94%)
Oct 28, 2022 1.040 1.040 0.9500 1.010 52,113 +0.06(+6.32%)
Oct 27, 2022 1.020 1.020 0.9500 0.9500 36,410 -0.05(-5.00%)
Oct 26, 2022 0.8990 1.015 0.8501 1.000 72,973 +0.11(+12.82%)
Oct 25, 2022 0.8135 0.8864 0.8135 0.8864 96,932 +0.07(+8.96%)
Oct 24, 2022 0.8200 0.8500 0.7900 0.8135 21,334 -0.01(-1.43%)
Oct 21, 2022 0.8500 0.8500 0.8196 0.8253 10,669 +0.01(+1.29%)
Oct 20, 2022 0.8000 0.8499 0.7800 0.8148 25,228 +0.01(+1.72%)
Oct 19, 2022 0.7970 0.8600 0.7860 0.8010 40,861 -0.06(-6.63%)
Oct 18, 2022 0.8437 0.8999 0.8200 0.8579 43,320 +0.05(+6.58%)
Oct 17, 2022 0.9400 0.9507 0.8049 0.8049 47,840 -0.11(-11.76%)
Oct 14, 2022 0.9911 0.9911 0.9119 0.9122 21,780 -0.08(-7.86%)
Oct 13, 2022 0.9400 1.000 0.9400 0.9900 39,231 -0.01(-1.00%)
Oct 12, 2022 0.9417 1.090 0.9150 1.000 40,843 +0.04(+4.55%)
Oct 11, 2022 1.000 1.000 0.9000 0.9565 56,867 -0.00(-0.04%)
Oct 10, 2022 0.9509 0.9579 0.9000 0.9569 34,993 +0.08(+8.73%)
Oct 07, 2022 0.7750 0.9200 0.7750 0.8801 187,421 +0.08(+10.01%)
Oct 06, 2022 0.8500 0.8507 0.8000 0.8000 48,962 -0.03(-3.18%)
Oct 05, 2022 0.8430 0.8645 0.8250 0.8263 32,192 -0.00(-0.12%)
Oct 04, 2022 0.8151 0.8500 0.7900 0.8273 114,899 -0.03(-3.25%)
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.