Skip to main content

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

0.3255 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4750 0.5100 0.4618 0.5100 9,454 +0.04(+8.40%)
Aug 30, 2023 0.4300 0.5099 0.4300 0.4705 26,120 +0.04(+10.50%)
Aug 29, 2023 0.4350 0.4350 0.4136 0.4258 7,666 -0.02(-5.38%)
Aug 28, 2023 0.4590 0.4590 0.4146 0.4500 17,121 +0.00(+0.02%)
Aug 25, 2023 0.4798 0.4799 0.4113 0.4499 4,104 -0.01(-2.20%)
Aug 24, 2023 0.4610 0.4610 0.4500 0.4600 13,942 +0.00(+0.07%)
Aug 23, 2023 0.5000 0.5000 0.4500 0.4597 12,151 -0.02(-4.23%)
Aug 22, 2023 0.4700 0.4800 0.4600 0.4800 15,353 +0.01(+2.13%)
Aug 21, 2023 0.4730 0.5000 0.4600 0.4700 14,742 +0.00(+0.86%)
Aug 18, 2023 0.4600 0.4830 0.4600 0.4660 6,068 -0.01(-1.71%)
Aug 17, 2023 0.5000 0.5100 0.4600 0.4741 16,445 -0.01(-1.86%)
Aug 16, 2023 0.4901 0.5200 0.4500 0.4831 90,889 -0.04(-7.98%)
Aug 15, 2023 0.5530 0.5530 0.4900 0.5250 11,965 -0.01(-0.94%)
Aug 14, 2023 0.5600 0.5600 0.4707 0.5300 48,226 -0.03(-5.34%)
Aug 11, 2023 0.5500 0.5700 0.5200 0.5599 35,002 +0.01(+1.80%)
Aug 10, 2023 0.5800 0.5843 0.5500 0.5500 26,376 -0.03(-5.97%)
Aug 09, 2023 0.5701 0.5849 0.5600 0.5849 7,503 -0.00(-0.02%)
Aug 08, 2023 0.5600 0.5880 0.5600 0.5850 29,560 +0.02(+4.46%)
Aug 07, 2023 0.5800 0.5998 0.5500 0.5600 43,488 -0.04(-6.65%)
Aug 04, 2023 0.6110 0.6198 0.5810 0.5999 37,760 -0.00(-0.02%)
Aug 03, 2023 0.6000 0.6300 0.5900 0.6000 23,934 -0.01(-1.62%)
Aug 02, 2023 0.6200 0.6400 0.5500 0.6099 74,643 +0.01(+1.14%)
Aug 01, 2023 0.7200 0.7190 0.5771 0.6030 86,525 +0.03(+5.79%)
Jul 31, 2023 0.5505 0.5800 0.5230 0.5700 40,258 -0.02(-2.56%)
Jul 28, 2023 0.5620 0.6000 0.5620 0.5850 20,250 +0.01(+2.61%)
Jul 27, 2023 0.5700 0.6000 0.5681 0.5701 69,314 -0.02(-3.39%)
Jul 26, 2023 0.5900 0.5950 0.5700 0.5901 27,610 +0.00(+0.00%)
Jul 25, 2023 0.6200 0.6200 0.5610 0.5901 85,267 -0.03(-4.81%)
Jul 24, 2023 0.6100 0.6500 0.5505 0.6199 108,358 -0.02(-2.38%)
Jul 21, 2023 0.6491 0.6491 0.6303 0.6350 20,303 -0.01(-2.16%)
Jul 20, 2023 0.6798 0.6799 0.6401 0.6490 13,504 -0.00(-0.09%)
Jul 19, 2023 0.6300 0.6999 0.6300 0.6496 71,254 -0.00(-0.05%)
Jul 18, 2023 0.6600 0.6797 0.6300 0.6499 45,693 -0.01(-1.53%)
Jul 17, 2023 0.6703 0.6999 0.6500 0.6600 32,846 +0.02(+3.06%)
Jul 14, 2023 0.6700 0.6999 0.6401 0.6404 24,745 -0.01(-1.48%)
Jul 13, 2023 0.6900 0.7098 0.6400 0.6500 44,234 -0.02(-2.99%)
Jul 12, 2023 0.6900 0.7164 0.6700 0.6700 62,703 -0.02(-3.32%)
Jul 11, 2023 0.7200 0.7800 0.6900 0.6930 64,502 -0.02(-2.39%)
Jul 10, 2023 0.7000 0.7400 0.7000 0.7100 12,386 +0.02(+2.90%)
Jul 07, 2023 0.7400 0.7500 0.6900 0.6900 31,842 -0.04(-5.48%)
Jul 06, 2023 0.7310 0.7499 0.7100 0.7300 27,759 +0.01(+2.03%)
Jul 05, 2023 0.7500 0.7500 0.7126 0.7155 72,491 +0.01(+1.23%)
Jul 03, 2023 0.7400 0.7400 0.6900 0.7068 14,370 +0.02(+2.43%)
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%)
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.