Skip to main content

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

0.1760 -0.0069 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.72 11.20 9.920 10.13 15,657 -1.95(-16.17%)
Apr 27, 2023 12.96 13.12 11.24 12.08 13,724 -1.25(-9.35%)
Apr 26, 2023 12.16 13.76 11.36 13.33 58,008 -1.05(-7.32%)
Apr 25, 2023 18.88 19.20 13.92 14.38 144,981 -6.10(-29.77%)
Apr 24, 2023 20.48 37.92 18.08 20.48 4,866,381 +8.64(+73.00%)
Apr 21, 2023 10.88 12.00 10.72 11.84 406 -0.77(-6.09%)
Apr 20, 2023 11.55 12.64 10.76 12.61 5,088 +0.56(+4.65%)
Apr 19, 2023 12.00 12.88 11.04 12.05 749 -0.59(-4.68%)
Apr 18, 2023 11.90 12.64 11.52 12.64 644 -0.16(-1.24%)
Apr 17, 2023 12.80 12.80 12.80 12.80 42 +0.00(+0.00%)
Apr 14, 2023 12.80 12.80 11.52 12.80 1,021 +0.09(+0.73%)
Apr 13, 2023 11.52 12.80 11.52 12.70 479 +0.31(+2.48%)
Apr 12, 2023 12.60 12.60 11.52 12.40 1,209 -0.23(-1.84%)
Apr 11, 2023 12.62 12.67 11.52 12.63 1,166 -0.04(-0.34%)
Apr 10, 2023 10.40 12.80 10.40 12.67 3,232 +2.11(+20.00%)
Apr 06, 2023 10.40 10.56 10.40 10.56 72 -0.75(-6.65%)
Apr 05, 2023 11.87 11.87 11.31 11.31 97 +0.91(+8.77%)
Apr 04, 2023 9.600 10.88 8.800 10.40 3,189 +0.80(+8.32%)
Apr 03, 2023 10.40 10.49 9.600 9.602 658 -0.80(-7.68%)
Mar 31, 2023 11.04 12.13 10.40 10.40 501 -0.64(-5.80%)
Mar 30, 2023 12.26 12.26 11.04 11.04 519 -0.64(-5.48%)
Mar 29, 2023 12.00 12.53 11.20 11.68 1,507 -0.32(-2.67%)
Mar 28, 2023 12.00 12.00 11.20 12.00 1,107 -0.68(-5.36%)
Mar 27, 2023 12.67 12.72 12.32 12.68 490 -0.60(-4.52%)
Mar 24, 2023 13.19 13.28 12.80 13.28 807 +0.09(+0.72%)
Mar 23, 2023 12.48 13.20 12.00 13.19 1,072 +0.10(+0.76%)
Mar 22, 2023 13.12 13.20 12.00 13.09 643 -0.11(-0.86%)
Mar 21, 2023 12.32 13.86 12.32 13.20 931 +1.01(+8.30%)
Mar 20, 2023 12.00 13.21 10.72 12.19 1,528 -0.61(-4.78%)
Mar 17, 2023 12.48 15.36 11.84 12.80 5,693 +1.80(+16.41%)
Mar 16, 2023 11.36 11.36 10.88 11.00 811 +0.28(+2.57%)
Mar 15, 2023 10.56 11.09 10.56 10.72 32 +0.32(+3.08%)
Mar 14, 2023 10.88 11.36 10.40 10.40 1,182 -0.56(-5.11%)
Mar 13, 2023 10.72 11.36 10.40 10.96 771 +0.38(+3.63%)
Mar 10, 2023 11.44 11.44 10.56 10.58 372 -0.30(-2.79%)
Mar 09, 2023 10.72 11.55 10.40 10.88 1,389 -0.16(-1.45%)
Mar 08, 2023 10.86 11.59 10.72 11.04 768 -0.19(-1.68%)
Mar 07, 2023 11.52 11.52 10.95 11.23 270 -0.29(-2.53%)
Mar 06, 2023 10.97 11.68 10.88 11.52 644 +0.07(+0.63%)
Mar 03, 2023 11.30 11.78 10.66 11.45 2,948 -0.19(-1.60%)
Mar 02, 2023 10.88 11.84 10.88 11.63 1,308 +0.91(+8.52%)
Mar 01, 2023 10.88 11.66 10.66 10.72 135 -0.95(-8.11%)
Feb 28, 2023 10.55 12.00 10.54 11.67 1,540 +0.03(+0.22%)
Feb 27, 2023 12.80 12.80 11.64 11.64 1,287 +0.36(+3.15%)
Feb 24, 2023 11.64 11.64 10.40 11.28 658 -0.48(-4.04%)
Feb 23, 2023 12.80 12.93 11.20 11.76 367 -0.24(-2.00%)
Feb 22, 2023 12.32 12.94 11.20 12.00 787 -0.32(-2.60%)
Feb 21, 2023 11.84 12.96 11.20 12.32 1,178 +0.46(+3.91%)
Feb 17, 2023 11.36 13.92 10.56 11.86 6,482 +0.25(+2.18%)
Feb 16, 2023 11.71 11.71 10.88 11.60 1,440 -0.39(-3.22%)
Feb 15, 2023 12.48 12.48 11.23 11.99 1,187 -0.77(-6.04%)
Feb 14, 2023 12.85 13.76 12.48 12.76 2,181 -0.16(-1.25%)
Feb 13, 2023 12.32 15.68 10.56 12.92 10,588 +0.40(+3.23%)
Feb 10, 2023 11.52 12.64 11.21 12.52 1,249 -0.12(-0.97%)
Feb 09, 2023 12.80 12.80 12.32 12.64 379 -0.64(-4.80%)
Feb 08, 2023 13.88 13.88 12.00 13.28 675 +0.00(+0.04%)
Feb 07, 2023 12.80 13.28 12.00 13.27 2,866 +0.47(+3.69%)
Feb 06, 2023 11.52 13.55 10.08 12.80 7,619 +3.20(+33.33%)
Feb 03, 2023 11.36 12.48 9.600 9.600 1,827 -2.40(-20.00%)
Feb 02, 2023 11.70 13.14 11.36 12.00 1,887 +0.28(+2.35%)
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.