Skip to main content

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

0.3295 +0.0040 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.7500 0.7500 0.6900 0.6900 53,253 +0.00(+0.00%)
Jun 29, 2023 0.6950 0.7750 0.6862 0.6900 66,085 +0.01(+0.74%)
Jun 28, 2023 0.7300 0.7799 0.6849 0.6849 79,790 -0.10(-12.19%)
Jun 27, 2023 0.8539 0.8575 0.7800 0.7800 86,410 -0.09(-10.34%)
Jun 26, 2023 0.9000 1.040 0.8700 0.8700 160,968 -0.06(-6.47%)
Jun 23, 2023 0.9635 0.9811 0.9000 0.9302 47,244 -0.06(-5.95%)
Jun 22, 2023 1.010 1.040 0.9400 0.9890 58,993 -0.02(-2.08%)
Jun 21, 2023 1.010 1.040 0.9701 1.010 86,477 -0.03(-2.88%)
Jun 20, 2023 1.080 1.130 1.000 1.040 221,754 +0.03(+2.97%)
Jun 16, 2023 1.270 1.270 1.010 1.010 262,437 -0.21(-17.21%)
Jun 15, 2023 1.280 1.300 1.180 1.220 76,275 +0.50(+69.42%)
May 08, 2023 0.7300 0.7550 0.7200 0.7201 30,377 -0.05(-6.49%)
May 05, 2023 0.7900 0.8100 0.7100 0.7701 32,863 +0.01(+1.33%)
May 04, 2023 0.8200 0.8200 0.7501 0.7600 92,754 -0.09(-10.59%)
May 03, 2023 0.6600 0.8500 0.6600 0.8500 373,542 +0.19(+28.92%)
May 02, 2023 0.7100 0.7100 0.6300 0.6593 135,548 -0.04(-5.81%)
May 01, 2023 0.6000 0.7300 0.5900 0.7000 169,199 +0.07(+10.55%)
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%)
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.