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

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

0.2750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Sep 01, 2022 1.070 1.110 1.030 1.060 166,129 -0.05(-4.50%)
Aug 31, 2022 1.030 1.110 1.010 1.110 148,970 +0.08(+7.77%)
Aug 30, 2022 1.130 1.130 1.010 1.030 101,967 -0.05(-4.63%)
Aug 29, 2022 1.070 1.180 1.040 1.080 145,737 +0.02(+1.89%)
Aug 26, 2022 1.210 1.230 1.020 1.060 373,636 -0.19(-14.86%)
Aug 25, 2022 1.260 1.300 1.140 1.245 278,711 -0.01(-1.19%)
Aug 24, 2022 1.230 1.530 1.210 1.260 1,009,862 +0.01(+0.80%)
Aug 23, 2022 1.110 1.560 1.045 1.250 1,955,129 +0.04(+3.31%)
Aug 22, 2022 1.030 1.700 0.9775 1.210 4,939,254 +0.22(+22.71%)
Aug 19, 2022 1.020 1.040 0.9590 0.9861 232,820 -0.08(-7.84%)
Aug 18, 2022 0.9000 1.770 0.8830 1.070 6,029,105 +0.19(+21.32%)
Aug 17, 2022 0.8800 0.9140 0.8604 0.8820 37,846 -0.01(-1.14%)
Aug 16, 2022 0.9150 0.9450 0.8603 0.8922 119,231 -0.03(-3.34%)
Aug 15, 2022 0.9200 0.9400 0.8750 0.9230 32,779 +0.02(+2.33%)
Aug 12, 2022 0.9100 0.9500 0.8728 0.9020 56,714 -0.01(-1.00%)
Aug 11, 2022 0.9700 1.020 0.8702 0.9111 222,105 -0.09(-8.88%)
Aug 10, 2022 1.130 1.150 0.9500 0.9999 241,246 -0.09(-8.27%)
Aug 09, 2022 1.170 1.170 1.070 1.090 176,577 -0.06(-5.22%)
Aug 08, 2022 1.060 1.220 1.020 1.150 650,732 +0.07(+6.48%)
Aug 05, 2022 1.070 1.130 0.9900 1.080 493,829 -0.03(-2.70%)
Aug 04, 2022 1.120 1.240 1.010 1.110 664,882 -0.01(-0.89%)
Aug 03, 2022 1.260 1.670 1.040 1.120 1,662,900 -0.18(-13.85%)
Aug 02, 2022 1.050 1.590 1.050 1.300 4,883,748 +0.35(+36.14%)
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.