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

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

0.1841 -0.0138 (-6.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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%)
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.