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

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

0.2934 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 0.8702 0.9310 0.7700 0.8551 397,717 +0.08(+9.91%)
Sep 30, 2022 0.8500 0.8600 0.7780 0.7780 55,141 -0.04(-5.17%)
Sep 29, 2022 0.8400 0.8695 0.8085 0.8204 36,010 -0.02(-2.31%)
Sep 28, 2022 0.8200 0.8820 0.8200 0.8398 38,300 +0.01(+1.76%)
Sep 27, 2022 0.8200 0.8609 0.8200 0.8253 13,888 -0.00(-0.57%)
Sep 26, 2022 0.9057 0.9057 0.8200 0.8300 53,877 -0.08(-8.37%)
Sep 23, 2022 0.9500 1.090 0.8239 0.9058 153,538 -0.07(-7.24%)
Sep 22, 2022 1.000 1.020 0.9500 0.9765 56,564 -0.06(-5.55%)
Sep 21, 2022 1.001 1.060 0.9800 1.034 23,486 +0.02(+2.37%)
Sep 20, 2022 1.010 1.060 1.000 1.010 62,249 -0.01(-0.98%)
Sep 19, 2022 1.110 1.180 1.010 1.020 62,137 -0.10(-8.93%)
Sep 16, 2022 1.120 1.170 1.110 1.120 43,020 -0.03(-2.61%)
Sep 15, 2022 1.230 1.230 1.110 1.150 101,357 -0.08(-6.50%)
Sep 14, 2022 1.290 1.360 1.220 1.230 111,297 -0.01(-0.81%)
Sep 13, 2022 1.320 1.350 1.170 1.240 83,993 -0.12(-8.82%)
Sep 12, 2022 1.190 1.410 1.190 1.360 213,720 +0.13(+10.57%)
Sep 09, 2022 1.200 1.300 1.100 1.230 242,942 +0.06(+5.13%)
Sep 08, 2022 1.160 1.170 1.080 1.170 42,818 +0.02(+1.74%)
Sep 07, 2022 1.130 1.200 1.070 1.150 48,850 +0.00(+0.00%)
Sep 06, 2022 1.220 1.230 1.110 1.150 89,149 -0.03(-2.54%)
Sep 02, 2022 1.090 1.240 1.070 1.180 139,056 +0.12(+11.32%)
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.