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

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

0.3927 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2022 1.000 1.020 0.9200 0.9549 198,621 -0.02(-1.56%)
Jul 29, 2022 0.9203 1.050 0.9001 0.9700 316,350 +0.02(+2.23%)
Jul 28, 2022 0.8730 1.010 0.8701 0.9488 321,728 +0.05(+5.42%)
Jul 27, 2022 0.8601 0.9168 0.8600 0.9000 118,596 +0.06(+6.91%)
Jul 26, 2022 0.8500 0.8700 0.8400 0.8418 72,686 -0.01(-1.60%)
Jul 25, 2022 0.8400 0.8606 0.8118 0.8555 48,597 +0.02(+1.85%)
Jul 22, 2022 0.8500 0.8900 0.8015 0.8400 50,441 +0.00(+0.00%)
Jul 21, 2022 0.8237 0.8500 0.8237 0.8400 55,699 +0.00(+0.00%)
Jul 20, 2022 0.8550 0.8800 0.8300 0.8400 58,356 -0.03(-2.90%)
Jul 19, 2022 0.8900 0.9264 0.8465 0.8651 173,888 -0.01(-0.60%)
Jul 18, 2022 0.8400 0.8900 0.8211 0.8703 22,728 +0.01(+1.32%)
Jul 15, 2022 0.8734 0.8800 0.7833 0.8590 193,156 -0.03(-3.86%)
Jul 14, 2022 0.9200 0.9200 0.8556 0.8935 116,137 -0.03(-2.88%)
Jul 13, 2022 0.9300 0.9745 0.8600 0.9200 498,926 -0.09(-8.91%)
Jul 12, 2022 0.8500 1.080 0.8234 1.010 1,966,146 +0.19(+22.86%)
Jul 11, 2022 0.8699 0.8798 0.8158 0.8221 36,442 -0.03(-3.07%)
Jul 08, 2022 0.8600 0.8677 0.8318 0.8481 47,011 -0.00(-0.11%)
Jul 07, 2022 0.9027 0.9123 0.8235 0.8490 177,682 -0.03(-3.52%)
Jul 06, 2022 0.8770 0.9285 0.8557 0.8800 47,487 -0.01(-0.62%)
Jul 05, 2022 0.9500 0.9500 0.8526 0.8855 100,704 -0.03(-3.75%)
Jul 01, 2022 0.9200 0.9298 0.8600 0.9200 40,328 +0.01(+0.71%)
Jun 30, 2022 0.8200 1.030 0.8000 0.9135 476,677 +0.05(+6.09%)
Jun 29, 2022 0.9350 0.9350 0.8500 0.8611 16,550 -0.02(-2.14%)
Jun 28, 2022 0.9450 0.9450 0.8400 0.8799 35,940 -0.00(-0.35%)
Jun 27, 2022 0.9235 0.9241 0.8700 0.8830 14,970 -0.02(-1.89%)
Jun 24, 2022 0.8800 0.9595 0.8800 0.9000 31,165 +0.01(+1.65%)
Jun 23, 2022 0.8400 0.9349 0.8400 0.8854 80,743 +0.05(+6.10%)
Jun 22, 2022 0.9900 1.100 0.8100 0.8345 281,523 +0.02(+2.51%)
Jun 21, 2022 0.9182 0.9434 0.7825 0.8141 90,928 -0.07(-7.49%)
Jun 17, 2022 1.000 1.040 0.8800 0.8800 63,252 -0.12(-11.97%)
Jun 16, 2022 0.9822 1.085 0.9720 0.9997 97,412 -0.09(-8.28%)
Jun 15, 2022 1.020 1.240 0.9610 1.090 553,627 +0.04(+3.81%)
Jun 14, 2022 1.010 1.050 0.9411 1.050 54,171 +0.01(+1.22%)
Jun 13, 2022 1.037 0 +0.03(+3.21%)
Jun 10, 2022 1.070 1.070 0.9810 1.005 75,505 -0.02(-1.47%)
Jun 09, 2022 1.040 1.080 1.020 1.020 53,533 -0.03(-2.86%)
Jun 08, 2022 0.9894 1.066 0.9894 1.050 49,996 +0.03(+2.94%)
Jun 07, 2022 1.010 1.100 0.9901 1.020 65,578 -0.02(-1.92%)
Jun 06, 2022 1.040 1.075 0.9845 1.040 60,211 -0.03(-3.08%)
Jun 03, 2022 1.200 1.220 1.070 1.073 82,295 -0.15(-12.04%)
Jun 02, 2022 1.210 1.380 1.170 1.220 103,686 -0.05(-4.31%)
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.