Skip to main content

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

0.2875 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.3000 0.3000 0.2850 0.2875 232,309 -0.01(-2.54%)
Jun 18, 2024 0.2999 0.3026 0.2876 0.2950 238,490 +0.00(+0.00%)
Jun 17, 2024 0.2943 0.2999 0.2874 0.2950 125,618 -0.00(-1.63%)
Jun 14, 2024 0.2950 0.3094 0.2910 0.2999 137,091 +0.01(+2.64%)
Jun 13, 2024 0.2992 0.3020 0.2899 0.2922 111,182 -0.01(-3.31%)
Jun 12, 2024 0.3000 0.3049 0.2930 0.3022 125,682 +0.00(+0.73%)
Jun 11, 2024 0.2920 0.3089 0.2902 0.3000 314,018 +0.01(+2.21%)
Jun 10, 2024 0.2900 0.3023 0.2850 0.2935 168,737 -0.00(-1.01%)
Jun 07, 2024 0.2988 0.3092 0.2875 0.2965 316,767 -0.01(-3.73%)
Jun 06, 2024 0.2900 0.3092 0.2885 0.3080 513,510 +0.01(+4.94%)
Jun 05, 2024 0.3000 0.3200 0.2850 0.2935 1,031,711 -0.02(-5.02%)
Jun 04, 2024 0.2950 0.3150 0.2940 0.3090 494,423 -0.01(-1.90%)
Jun 03, 2024 0.3200 0.3700 0.2900 0.3150 4,119,625 +0.02(+5.00%)
May 31, 2024 0.3056 0.3098 0.2950 0.3000 1,094,628 -0.01(-3.54%)
May 30, 2024 0.3100 0.3238 0.2962 0.3110 543,313 +0.01(+2.64%)
May 29, 2024 0.3151 0.3350 0.3000 0.3030 577,689 -0.02(-6.71%)
May 28, 2024 0.3100 0.3450 0.3001 0.3248 706,388 +0.01(+3.94%)
May 24, 2024 0.3200 0.3299 0.3110 0.3125 283,462 -0.01(-3.55%)
May 23, 2024 0.3357 0.3434 0.3108 0.3240 379,636 -0.01(-2.99%)
May 22, 2024 0.3077 0.3494 0.3050 0.3340 987,765 +0.02(+7.74%)
May 21, 2024 0.3213 0.3213 0.3000 0.3100 218,614 -0.01(-4.59%)
May 20, 2024 0.3128 0.3260 0.3128 0.3249 356,875 +0.00(+0.12%)
May 17, 2024 0.3247 0.3499 0.3100 0.3245 678,009 -0.00(-1.07%)
May 16, 2024 0.2800 0.3550 0.2777 0.3280 1,372,431 +0.05(+17.99%)
May 15, 2024 0.2706 0.2847 0.2706 0.2780 460,172 -0.01(-3.14%)
May 14, 2024 0.2805 0.2895 0.2750 0.2870 232,373 +0.00(+0.95%)
May 13, 2024 0.2800 0.2870 0.2766 0.2843 197,266 +0.01(+2.78%)
May 10, 2024 0.3035 0.3050 0.2706 0.2766 390,309 -0.02(-7.74%)
May 09, 2024 0.3000 0.3048 0.2901 0.2998 119,456 -0.01(-1.64%)
May 08, 2024 0.2890 0.3136 0.2862 0.3048 682,535 +0.02(+6.91%)
May 07, 2024 0.2835 0.2993 0.2800 0.2851 270,076 -0.00(-0.11%)
May 06, 2024 0.2900 0.2987 0.2810 0.2854 258,685 -0.01(-2.29%)
May 03, 2024 0.3000 0.3000 0.2845 0.2921 340,906 +0.01(+3.29%)
May 02, 2024 0.2934 0.3000 0.2810 0.2828 437,225 -0.01(-3.61%)
May 01, 2024 0.2955 0.3098 0.2800 0.2934 754,486 -0.01(-2.23%)
Apr 30, 2024 0.3001 0.3178 0.2950 0.3001 586,652 +0.00(+0.70%)
Apr 29, 2024 0.3301 0.3600 0.2835 0.2980 2,869,740 -0.04(-11.57%)
Apr 26, 2024 0.3252 0.3635 0.3200 0.3370 3,669,162 -0.06(-14.18%)
Apr 25, 2024 0.2900 0.6900 0.2900 0.3927 115,483,424 +0.10(+36.35%)
Apr 24, 2024 0.2700 0.2894 0.2706 0.2880 50,950 +0.01(+2.20%)
Apr 23, 2024 0.2920 0.2920 0.2750 0.2818 46,086 +0.01(+2.47%)
Apr 22, 2024 0.2916 0.3000 0.2706 0.2750 144,264 -0.02(-8.18%)
Apr 19, 2024 0.2960 0.3000 0.2910 0.2995 23,130 +0.00(+0.88%)
Apr 18, 2024 0.2870 0.2975 0.2810 0.2969 48,044 +0.00(+0.00%)
Apr 17, 2024 0.2875 0.2977 0.2800 0.2969 138,734 +0.01(+2.41%)
Apr 16, 2024 0.3000 0.3000 0.2821 0.2899 127,766 -0.02(-5.29%)
Apr 15, 2024 0.3193 0.3193 0.3000 0.3061 190,451 -0.00(-1.58%)
Apr 12, 2024 0.3103 0.3220 0.3103 0.3110 181,595 +0.00(+0.29%)
Apr 11, 2024 0.3071 0.3225 0.3000 0.3101 204,174 +0.00(+1.01%)
Apr 10, 2024 0.3080 0.3170 0.3004 0.3070 153,238 +0.00(+0.00%)
Apr 09, 2024 0.3280 0.3287 0.3010 0.3070 218,737 -0.01(-1.82%)
Apr 08, 2024 0.3300 0.3300 0.3121 0.3127 257,416 -0.01(-3.37%)
Apr 05, 2024 0.3290 0.3467 0.3100 0.3236 282,440 +0.00(+1.12%)
Apr 04, 2024 0.3200 0.3333 0.3112 0.3200 261,008 -0.00(-0.90%)
Apr 03, 2024 0.3250 0.3389 0.3200 0.3229 164,768 -0.01(-3.61%)
Apr 02, 2024 0.3500 0.3500 0.3200 0.3350 546,786 -0.07(-18.29%)
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.