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 (%)
Jun 30, 2023 12.00 12.00 11.04 11.04 3,328 +0.00(+0.00%)
Jun 29, 2023 11.12 12.40 10.98 11.04 4,130 +0.08(+0.74%)
Jun 28, 2023 11.68 12.48 10.96 10.96 4,986 -1.52(-12.19%)
Jun 27, 2023 13.66 13.72 12.48 12.48 5,400 -1.44(-10.34%)
Jun 26, 2023 14.40 16.64 13.92 13.92 10,060 -0.96(-6.47%)
Jun 23, 2023 15.42 15.70 14.40 14.88 2,952 -0.94(-5.95%)
Jun 22, 2023 16.16 16.64 15.04 15.82 3,687 -0.34(-2.08%)
Jun 21, 2023 16.16 16.64 15.52 16.16 5,404 -0.48(-2.88%)
Jun 20, 2023 17.28 18.08 16.00 16.64 13,859 +0.48(+2.97%)
Jun 16, 2023 20.32 20.32 16.16 16.16 16,402 -3.36(-17.21%)
Jun 15, 2023 20.48 20.80 18.88 19.52 4,767 -1.12(-5.43%)
Jun 14, 2023 20.64 21.60 19.23 20.64 12,546 +0.48(+2.38%)
Jun 13, 2023 21.60 21.60 20.00 20.16 9,661 -0.96(-4.55%)
Jun 12, 2023 19.20 21.92 19.04 21.12 27,939 +1.12(+5.60%)
Jun 09, 2023 19.04 21.44 18.56 20.00 73,582 -0.48(-2.34%)
Jun 08, 2023 22.88 25.60 18.40 20.48 1,907,263 +3.84(+23.08%)
Jun 07, 2023 16.32 17.24 16.00 16.64 3,109 -0.16(-0.95%)
Jun 06, 2023 16.32 17.92 16.32 16.80 7,184 +0.00(+0.00%)
Jun 05, 2023 17.12 17.12 16.16 16.80 4,304 +0.48(+2.94%)
Jun 02, 2023 15.20 17.76 15.20 16.32 17,223 -0.16(-0.97%)
Jun 01, 2023 14.72 17.12 14.24 16.48 20,399 +0.71(+4.48%)
May 31, 2023 14.23 17.12 13.92 15.77 89,752 -1.03(-6.11%)
May 30, 2023 23.84 24.32 14.72 16.80 2,558,039 +7.36(+77.97%)
May 26, 2023 10.24 10.40 9.440 9.440 1,437 -0.64(-6.35%)
May 25, 2023 9.920 10.88 9.440 10.08 1,535 +0.40(+4.13%)
May 24, 2023 9.872 10.12 9.606 9.680 1,719 -0.05(-0.51%)
May 23, 2023 10.72 10.76 9.427 9.730 8,808 -1.07(-9.91%)
May 22, 2023 10.72 11.20 10.56 10.80 4,743 -0.40(-3.53%)
May 19, 2023 10.96 11.20 10.56 11.20 1,413 +0.16(+1.48%)
May 18, 2023 11.31 11.91 10.56 11.03 3,094 -0.53(-4.57%)
May 17, 2023 11.20 11.56 11.20 11.56 2,090 +0.52(+4.69%)
May 16, 2023 11.92 11.92 11.04 11.04 1,480 -0.80(-6.74%)
May 15, 2023 11.36 12.24 11.36 11.84 1,488 +0.41(+3.63%)
May 12, 2023 12.16 12.24 11.42 11.43 2,131 -0.57(-4.79%)
May 11, 2023 11.52 12.29 11.36 12.00 1,212 +0.16(+1.34%)
May 10, 2023 11.68 12.48 11.68 11.84 2,099 -0.16(-1.32%)
May 09, 2023 11.68 12.32 10.56 12.00 3,130 +0.48(+4.15%)
May 08, 2023 11.68 12.08 11.52 11.52 1,898 -0.80(-6.49%)
May 05, 2023 12.64 12.96 11.36 12.32 2,053 +0.16(+1.33%)
May 04, 2023 13.12 13.12 12.00 12.16 5,797 -1.44(-10.59%)
May 03, 2023 10.56 13.60 10.56 13.60 23,346 +3.05(+28.92%)
May 02, 2023 11.36 11.36 10.08 10.55 8,471 -0.65(-5.81%)
May 01, 2023 9.600 11.68 9.440 11.20 10,574 +1.07(+10.55%)
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%)
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.