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

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

6.980 -0.190 (-2.65%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 2025 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 (%)
May 19, 2025 6.890 7.170 6.848 7.170 15,237 +0.23(+3.31%)
May 16, 2025 6.990 7.000 6.601 6.940 12,353 +0.04(+0.58%)
May 15, 2025 7.250 7.250 6.598 6.900 28,597 -0.26(-3.63%)
May 14, 2025 7.500 7.560 7.130 7.160 14,962 -0.16(-2.19%)
May 13, 2025 7.230 7.590 7.200 7.320 16,126 -0.28(-3.68%)
May 12, 2025 7.360 7.600 7.180 7.600 34,120 +0.50(+7.04%)
May 09, 2025 6.850 7.100 6.850 7.100 10,110 +0.25(+3.65%)
May 08, 2025 7.150 7.300 6.800 6.850 21,737 -0.36(-4.99%)
May 07, 2025 7.540 7.540 6.981 7.210 10,858 -0.19(-2.57%)
May 06, 2025 6.960 7.440 6.960 7.400 17,164 +0.25(+3.50%)
May 05, 2025 6.900 7.150 6.780 7.150 12,285 +0.13(+1.85%)
May 02, 2025 6.790 7.235 6.510 7.020 45,181 +0.23(+3.39%)
May 01, 2025 6.260 6.883 6.250 6.790 45,433 +0.40(+6.26%)
Apr 30, 2025 6.720 6.999 6.200 6.390 85,080 -0.31(-4.63%)
Apr 29, 2025 6.920 6.990 6.600 6.700 52,016 -0.14(-2.12%)
Apr 28, 2025 7.450 7.676 6.800 6.845 60,564 -0.67(-8.85%)
Apr 25, 2025 7.420 7.779 7.320 7.510 32,834 -0.13(-1.70%)
Apr 24, 2025 7.750 7.805 7.260 7.640 33,886 -0.06(-0.78%)
Apr 23, 2025 8.230 8.300 7.370 7.700 40,508 +0.19(+2.53%)
Apr 22, 2025 8.150 8.150 7.500 7.510 45,995 -0.42(-5.30%)
Apr 21, 2025 8.740 9.000 7.850 7.930 61,281 -1.05(-11.69%)
Apr 17, 2025 8.890 9.090 8.690 8.980 18,007 -0.12(-1.32%)
Apr 16, 2025 9.550 9.550 8.890 9.100 50,880 -0.04(-0.44%)
Apr 15, 2025 10.18 10.52 8.650 9.140 171,650 -0.86(-8.60%)
Apr 14, 2025 8.160 10.25 8.160 10.00 143,198 +1.67(+20.05%)
Apr 11, 2025 8.700 9.033 8.150 8.330 45,483 -0.25(-2.91%)
Apr 10, 2025 8.160 9.492 8.160 8.580 28,906 -0.23(-2.61%)
Apr 09, 2025 8.410 9.090 7.260 8.810 66,029 +0.79(+9.85%)
Apr 08, 2025 8.970 9.663 8.020 8.020 58,357 -0.95(-10.59%)
Apr 07, 2025 10.47 10.47 8.880 8.970 68,247 -1.85(-17.10%)
Apr 04, 2025 12.00 12.73 10.82 10.82 48,325 -1.30(-10.73%)
Apr 03, 2025 11.88 12.99 11.50 12.12 55,035 -0.49(-3.89%)
Apr 02, 2025 11.06 13.69 11.06 12.61 137,617 +1.30(+11.49%)
Apr 01, 2025 10.67 11.51 10.61 11.31 63,356 +0.51(+4.72%)
Mar 31, 2025 11.82 11.83 9.750 10.80 164,077 -1.32(-10.89%)
Mar 28, 2025 13.18 15.08 11.36 12.12 146,835 -1.97(-14.01%)
Mar 27, 2025 14.32 14.58 14.04 14.09 54,791 -1.43(-9.22%)
Mar 26, 2025 13.23 18.36 13.10 15.53 238,144 -4.64(-23.03%)
Mar 25, 2025 20.25 20.58 19.71 20.17 56,855 -0.62(-2.99%)
Mar 24, 2025 20.25 21.32 20.25 20.79 58,834 +0.54(+2.67%)
Mar 21, 2025 21.03 21.03 19.82 20.25 59,457 -1.35(-6.25%)
Mar 20, 2025 20.25 21.60 19.71 21.60 64,048 +1.18(+5.78%)
Mar 19, 2025 20.88 21.27 18.90 20.42 103,420 -0.75(-3.53%)
Mar 18, 2025 24.37 24.91 20.25 21.17 221,391 -2.43(-10.30%)
Mar 17, 2025 26.81 31.05 23.22 23.60 2,149,446 +2.75(+13.21%)
Mar 14, 2025 18.36 25.38 16.48 20.84 515,958 +2.35(+12.70%)
Mar 13, 2025 20.17 20.79 17.46 18.50 134,160 -3.51(-15.94%)
Mar 12, 2025 25.11 25.37 21.52 22.00 139,869 -3.38(-13.31%)
Mar 11, 2025 32.13 32.94 24.32 25.38 210,023 -6.75(-21.01%)
Mar 10, 2025 35.64 37.26 31.86 32.13 158,505 -5.13(-13.77%)
Mar 07, 2025 47.25 48.33 34.83 37.26 868,187 -5.94(-13.75%)
Mar 06, 2025 57.24 61.02 28.35 43.20 1,893,154 -145.80(-77.14%)
Mar 05, 2025 149.04 224.37 149.04 189.00 206,693 +33.75(+21.74%)
Mar 04, 2025 172.80 202.50 150.42 155.25 217,239 -49.95(-24.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.