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

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

0.2995 +0.0026 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 0.6700 0.6999 0.6200 0.6332 250,521 -0.12(-16.17%)
Apr 27, 2023 0.8100 0.8199 0.7022 0.7553 219,594 -0.08(-9.35%)
Apr 26, 2023 0.7600 0.8600 0.7100 0.8332 928,138 -0.07(-7.32%)
Apr 25, 2023 1.180 1.200 0.8700 0.8990 2,319,698 -0.38(-29.77%)
Apr 24, 2023 1.280 2.360 1.130 1.280 77,862,096 +0.54(+73.00%)
Apr 21, 2023 0.6800 0.7500 0.6700 0.7399 6,499 -0.05(-6.09%)
Apr 20, 2023 0.7219 0.7899 0.6728 0.7879 81,414 +0.04(+4.65%)
Apr 19, 2023 0.7500 0.8050 0.6900 0.7529 11,999 -0.04(-4.68%)
Apr 18, 2023 0.7438 0.7900 0.7200 0.7899 10,315 -0.01(-1.24%)
Apr 17, 2023 0.7998 0.7998 0.7998 0.7998 687 +0.00(+0.00%)
Apr 14, 2023 0.8000 0.8000 0.7201 0.7998 16,350 +0.01(+0.73%)
Apr 13, 2023 0.7200 0.8000 0.7200 0.7940 7,668 +0.02(+2.48%)
Apr 12, 2023 0.7874 0.7875 0.7201 0.7748 19,356 -0.01(-1.84%)
Apr 11, 2023 0.7886 0.7918 0.7200 0.7893 18,665 -0.00(-0.34%)
Apr 10, 2023 0.6500 0.7999 0.6500 0.7920 51,718 +0.13(+20.00%)
Apr 06, 2023 0.6500 0.6600 0.6500 0.6600 1,167 -0.05(-6.65%)
Apr 05, 2023 0.7419 0.7419 0.7070 0.7070 1,562 +0.06(+8.77%)
Apr 04, 2023 0.6000 0.6800 0.5500 0.6500 51,032 +0.05(+8.32%)
Apr 03, 2023 0.6500 0.6554 0.6000 0.6001 10,539 -0.05(-7.68%)
Mar 31, 2023 0.6901 0.7580 0.6500 0.6500 8,025 -0.04(-5.80%)
Mar 30, 2023 0.7665 0.7665 0.6900 0.6900 8,315 -0.04(-5.48%)
Mar 29, 2023 0.7501 0.7830 0.7000 0.7300 24,116 -0.02(-2.67%)
Mar 28, 2023 0.7500 0.7500 0.7000 0.7500 17,716 -0.04(-5.36%)
Mar 27, 2023 0.7919 0.7950 0.7700 0.7925 7,845 -0.04(-4.52%)
Mar 24, 2023 0.8241 0.8300 0.8003 0.8300 12,923 +0.01(+0.72%)
Mar 23, 2023 0.7802 0.8250 0.7500 0.8241 17,162 +0.01(+0.76%)
Mar 22, 2023 0.8200 0.8250 0.7501 0.8179 10,303 -0.01(-0.86%)
Mar 21, 2023 0.7701 0.8663 0.7701 0.8250 14,911 +0.06(+8.30%)
Mar 20, 2023 0.7500 0.8255 0.6701 0.7618 24,462 -0.04(-4.78%)
Mar 17, 2023 0.7800 0.9600 0.7400 0.8000 91,098 +0.11(+16.41%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6872 12,987 +0.02(+2.57%)
Mar 15, 2023 0.6600 0.6930 0.6600 0.6700 513 +0.02(+3.08%)
Mar 14, 2023 0.6800 0.7100 0.6500 0.6500 18,917 -0.04(-5.11%)
Mar 13, 2023 0.6700 0.7100 0.6501 0.6850 12,337 +0.02(+3.63%)
Mar 10, 2023 0.7150 0.7150 0.6600 0.6610 5,958 -0.02(-2.79%)
Mar 09, 2023 0.6701 0.7220 0.6500 0.6800 22,233 -0.01(-1.45%)
Mar 08, 2023 0.6785 0.7243 0.6701 0.6900 12,300 -0.01(-1.68%)
Mar 07, 2023 0.7200 0.7200 0.6844 0.7018 4,323 -0.02(-2.53%)
Mar 06, 2023 0.6854 0.7300 0.6802 0.7200 10,315 +0.00(+0.63%)
Mar 03, 2023 0.7063 0.7361 0.6660 0.7155 47,173 -0.01(-1.60%)
Mar 02, 2023 0.6801 0.7399 0.6801 0.7271 20,939 +0.06(+8.52%)
Mar 01, 2023 0.6800 0.7290 0.6661 0.6700 2,162 -0.06(-8.11%)
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 0.9500 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%)
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.