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

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

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Nov 28, 2023 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 28, 2023 0.2610 0.2826 0.2600 0.2700 52,339 +0.00(+0.00%)
Nov 27, 2023 0.3060 0.3060 0.2606 0.2700 113,745 +0.00(+0.00%)
Nov 24, 2023 0.2800 0.3100 0.2700 0.2700 16,109 +0.00(+0.00%)
Nov 22, 2023 0.2900 0.2900 0.2700 0.2700 31,682 -0.03(-9.24%)
Nov 21, 2023 0.2700 0.3300 0.2510 0.2975 406,190 +0.03(+11.84%)
Nov 20, 2023 0.3000 0.3000 0.2599 0.2660 131,390 -0.01(-3.27%)
Nov 17, 2023 0.3000 0.3255 0.2701 0.2750 590,392 -0.07(-21.43%)
Nov 16, 2023 0.3400 0.3500 0.3080 0.3500 3,526,693 +0.03(+11.08%)
Nov 15, 2023 0.3500 0.3500 0.3107 0.3151 9,929 -0.02(-7.30%)
Nov 14, 2023 0.3350 0.3399 0.3000 0.3399 6,710 +0.00(+1.46%)
Nov 13, 2023 0.3299 0.3550 0.3101 0.3350 41,747 -0.00(-1.44%)
Nov 10, 2023 0.3540 0.3540 0.2918 0.3399 4,302 -0.01(-2.89%)
Nov 09, 2023 0.3550 0.3550 0.3164 0.3500 4,055 +0.00(+0.00%)
Nov 08, 2023 0.3400 0.3500 0.3200 0.3500 28,707 +0.02(+7.69%)
Nov 07, 2023 0.3400 0.3450 0.3092 0.3250 5,618 -0.02(-4.41%)
Nov 06, 2023 0.3202 0.3504 0.3200 0.3400 42,079 +0.01(+2.32%)
Nov 03, 2023 0.3200 0.3388 0.3000 0.3323 31,998 +0.02(+7.89%)
Nov 02, 2023 0.3034 0.3299 0.2830 0.3080 19,380 -0.00(-1.25%)
Nov 01, 2023 0.3405 0.3405 0.3000 0.3119 99,662 -0.02(-6.90%)
Oct 31, 2023 0.3300 0.3501 0.3020 0.3350 143,452 +0.01(+1.79%)
Oct 30, 2023 0.3243 0.3469 0.3243 0.3291 36,643 +0.00(+1.23%)
Oct 27, 2023 0.3579 0.3817 0.3251 0.3251 71,488 -0.04(-11.90%)
Oct 26, 2023 0.4100 0.4241 0.3600 0.3690 227,110 -0.09(-19.78%)
Oct 25, 2023 0.3306 0.4900 0.3301 0.4600 1,380,801 +0.14(+42.86%)
Oct 24, 2023 0.3800 0.3772 0.3192 0.3220 249,699 -0.04(-10.56%)
Oct 23, 2023 0.5100 0.5390 0.3300 0.3600 1,868,671 -0.20(-36.28%)
Oct 20, 2023 0.5700 0.5979 0.5000 0.5650 46,340 -0.00(-0.69%)
Oct 19, 2023 0.5700 0.6000 0.5400 0.5689 20,334 +0.02(+3.59%)
Oct 18, 2023 0.5504 0.5650 0.5492 0.5492 20,961 -0.02(-3.94%)
Oct 17, 2023 0.5000 0.6188 0.5000 0.5717 115,089 +0.06(+12.54%)
Oct 16, 2023 0.5151 0.5390 0.4900 0.5080 18,046 -0.03(-4.96%)
Oct 13, 2023 0.5038 0.5374 0.4400 0.5345 17,513 +0.03(+6.24%)
Oct 12, 2023 0.3960 0.5180 0.3719 0.5031 100,867 +0.10(+25.77%)
Oct 11, 2023 0.3800 0.4000 0.3800 0.4000 37,442 +0.02(+4.44%)
Oct 10, 2023 0.4000 0.4200 0.3830 0.3830 53,727 -0.02(-4.32%)
Oct 09, 2023 0.4000 0.4210 0.4000 0.4003 7,389 +0.00(+0.07%)
Oct 06, 2023 0.4000 0.4300 0.4000 0.4000 5,928 -0.03(-6.32%)
Oct 05, 2023 0.4400 0.4870 0.4000 0.4270 49,969 -0.01(-2.73%)
Oct 04, 2023 0.4000 0.4606 0.4000 0.4390 33,029 +0.06(+15.59%)
Oct 03, 2023 0.4200 0.4889 0.3700 0.3798 41,227 -0.03(-7.32%)
Oct 02, 2023 0.3500 0.4500 0.3490 0.4098 99,187 +0.08(+25.90%)
Sep 29, 2023 0.3106 0.3400 0.3106 0.3255 3,525 -0.00(-0.03%)
Sep 28, 2023 0.3700 0.3700 0.3101 0.3256 42,279 -0.02(-4.54%)
Sep 27, 2023 0.3500 0.3689 0.2636 0.3411 257,692 -0.02(-5.20%)
Sep 26, 2023 0.3700 0.4199 0.3598 0.3598 26,258 +0.01(+2.74%)
Sep 25, 2023 0.4100 0.3748 0.3500 0.3502 60,179 -0.02(-5.35%)
Sep 22, 2023 0.4000 0.4120 0.3607 0.3700 27,904 -0.03(-7.52%)
Sep 21, 2023 0.4300 0.4460 0.4001 0.4001 30,327 -0.03(-6.95%)
Sep 20, 2023 0.4150 0.4590 0.4150 0.4300 25,771 -0.01(-1.40%)
Sep 19, 2023 0.4462 0.4500 0.4298 0.4361 185,145 -0.00(-0.86%)
Sep 18, 2023 0.5000 0.5000 0.4095 0.4399 249,203 -0.06(-12.02%)
Sep 15, 2023 0.4030 0.5000 0.4030 0.5000 200,264 +0.07(+16.28%)
Sep 14, 2023 0.4000 0.4561 0.4000 0.4300 16,585 +0.03(+7.47%)
Sep 13, 2023 0.4200 0.4586 0.4000 0.4001 17,028 -0.01(-2.41%)
Sep 12, 2023 0.3800 0.4191 0.3611 0.4100 55,256 -0.01(-2.38%)
Sep 11, 2023 0.4200 0.4300 0.4095 0.4200 29,119 -0.00(-0.02%)
Sep 08, 2023 0.4390 0.4500 0.4200 0.4201 13,700 -0.04(-8.59%)
Sep 07, 2023 0.4500 0.4700 0.4500 0.4596 6,223 -0.02(-4.23%)
Sep 06, 2023 0.4400 0.4800 0.4218 0.4799 25,486 +0.01(+3.20%)
Sep 05, 2023 0.5000 0.5000 0.4240 0.4650 22,350 -0.02(-3.63%)
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.