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

Aclarion, Inc. - Warrant (NQ: ACONW )

0.0360 -0.0638 (-63.93%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0211 0.0600 0.0211 0.0360 91,920 -0.06(-63.93%)
Jun 06, 2024 0.0460 0.0998 0.0460 0.0998 32,057 +0.05(+103.67%)
Jun 04, 2024 0.0490 0 -0.00(-2.00%)
Jun 03, 2024 0.0500 0.0500 0.0500 0.0500 1,902 +0.02(+66.11%)
May 30, 2024 0.0301 2,515 -0.01(-18.87%)
May 29, 2024 0.0371 0.0371 0.0371 0.0371 200 -0.00(-3.89%)
May 28, 2024 0.0389 0.0389 0.0363 0.0386 37,350 +0.00(+2.66%)
May 23, 2024 0.0376 0 +0.01(+25.33%)
May 22, 2024 0.0300 0.0300 0.0299 0.0300 75,543 +0.00(+0.00%)
May 21, 2024 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
May 20, 2024 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
May 17, 2024 0.0300 0.0300 0.0299 0.0300 5,836 -0.01(-14.29%)
May 16, 2024 0.0350 0.0350 0.0350 0.0350 2,049 +0.01(+19.86%)
May 15, 2024 0.0300 0.0300 0.0252 0.0292 6,597 +0.00(+0.00%)
May 14, 2024 0.0400 0.0400 0.0292 0.0292 43,737 -0.01(-23.16%)
May 13, 2024 0.0450 0.0450 0.0380 0.0380 6,360 +0.01(+26.67%)
May 10, 2024 0.0400 0.0400 0.0300 0.0300 19,189 -0.01(-22.88%)
May 09, 2024 0.0400 0.0400 0.0389 0.0389 8,000 -0.00(-7.38%)
May 08, 2024 0.0432 0.0470 0.0350 0.0420 31,004 -0.01(-16.00%)
May 06, 2024 0.0500 200 +0.01(+16.28%)
May 03, 2024 0.0430 0.0430 0.0430 0.0430 2,118 -0.02(-26.24%)
May 02, 2024 0.0644 0.0644 0.0300 0.0583 52,991 +0.01(+12.33%)
May 01, 2024 0.0530 0.0530 0.0519 0.0519 32,021 -0.01(-13.79%)
Apr 30, 2024 0.0648 0.0670 0.0521 0.0602 26,199 -0.00(-5.94%)
Apr 29, 2024 0.1400 0.1400 0.0431 0.0640 35,542 +0.01(+28.00%)
Apr 26, 2024 0.0700 0.0700 0.0400 0.0500 86,090 -0.03(-39.02%)
Apr 25, 2024 0.0290 0.1303 0.0290 0.0820 696,903 +0.05(+182.76%)
Apr 24, 2024 0.0262 0.0290 0.0262 0.0290 4,800 +0.00(+3.94%)
Apr 23, 2024 0.0260 0.0279 0.0260 0.0279 3,200 +0.00(+7.31%)
Apr 19, 2024 0.0260 0 +0.00(+13.04%)
Apr 18, 2024 0.0259 0.0260 0.0230 0.0230 1,206 -0.00(-13.21%)
Apr 17, 2024 0.0299 0.0299 0.0265 0.0265 4,755 +0.00(+2.32%)
Apr 12, 2024 0.0259 0 -0.00(-7.17%)
Apr 11, 2024 0.0280 0.0280 0.0252 0.0279 53,910 +0.00(+5.28%)
Apr 10, 2024 0.0440 0.0440 0.0265 0.0265 2,643 +0.00(+6.00%)
Apr 09, 2024 0.0250 0.0300 0.0249 0.0250 48,429 -0.02(-41.86%)
Apr 03, 2024 0.0430 0 +0.00(+4.88%)
Apr 02, 2024 0.0410 0.0410 0.0410 0.0410 245 +0.00(+2.50%)
Apr 01, 2024 0.0300 0.0410 0.0300 0.0400 9,000 +0.00(+14.29%)
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 101 -0.00(-12.28%)
Mar 27, 2024 0.0300 0.0400 0.0300 0.0399 3,545 +0.01(+17.35%)
Mar 25, 2024 0.0340 14 +0.00(+0.00%)
Mar 22, 2024 0.0351 0.0352 0.0300 0.0340 5,100 -0.01(-16.87%)
Mar 21, 2024 0.0409 0.0409 0.0409 0.0409 6,000 +0.00(+9.07%)
Mar 20, 2024 0.0410 0.0410 0.0301 0.0375 2,113 -0.00(-8.54%)
Mar 15, 2024 0.0410 0 +0.01(+24.62%)
Mar 12, 2024 0.0329 0 +0.00(+9.67%)
Mar 11, 2024 0.0596 0.0596 0.0251 0.0300 27,169 -0.02(-40.00%)
Mar 04, 2024 0.0500 2 +0.00(+0.00%)
Mar 01, 2024 0.0500 0.0515 0.0499 0.0500 20,220 -0.00(-2.34%)
Feb 29, 2024 0.0500 0.0522 0.0450 0.0512 31,658 +0.00(+4.92%)
Feb 28, 2024 0.0400 0.0500 0.0400 0.0488 32,678 +0.01(+41.45%)
Feb 27, 2024 0.0300 0.0345 0.0300 0.0345 250 +0.00(+15.00%)
Feb 26, 2024 0.0300 0.0300 0.0232 0.0300 12,000 +0.00(+20.00%)
Feb 22, 2024 0.0250 10 +0.01(+56.25%)
Feb 21, 2024 0.0301 0.0301 0.0150 0.0160 16,630 -0.01(-46.67%)
Feb 20, 2024 0.0350 0.0357 0.0300 0.0300 65,350 -0.01(-16.43%)
Feb 16, 2024 0.0370 0.0370 0.0351 0.0359 29,701 +0.00(+2.28%)
Feb 15, 2024 0.0400 0.0400 0.0351 0.0351 23,657 -0.01(-18.37%)
Feb 13, 2024 0.0430 0 -0.00(-4.44%)
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 1,396 -0.00(-9.46%)
Feb 08, 2024 0.0497 2,035 +0.01(+15.31%)
Feb 06, 2024 0.0431 0 +0.00(+7.48%)
Feb 05, 2024 0.0400 0.0401 0.0400 0.0401 665 -0.01(-19.64%)
Feb 02, 2024 0.0470 0.0499 0.0469 0.0499 300 +0.01(+24.44%)
Feb 01, 2024 0.0401 0.0411 0.0400 0.0401 906 +0.00(+0.25%)
Jan 31, 2024 0.0529 0.0529 0.0400 0.0400 14,663 -0.00(-9.30%)
Jan 30, 2024 0.0501 0.0600 0.0441 0.0441 3,444 -0.03(-37.00%)
Jan 29, 2024 0.0495 0.0700 0.0495 0.0700 1,100 +0.02(+40.56%)
Jan 26, 2024 0.0490 0.0700 0.0402 0.0498 93,266 +0.01(+19.71%)
Jan 25, 2024 0.0416 0.0416 0.0416 0.0416 599 +0.01(+20.58%)
Jan 23, 2024 0.0345 13 -0.00(-11.54%)
Jan 22, 2024 0.0390 0.0390 0.0390 0.0390 100 +0.00(+14.71%)
Jan 19, 2024 0.0349 0.0349 0.0340 0.0340 2,031 -0.00(-7.61%)
Jan 18, 2024 0.0340 0.0368 0.0340 0.0368 8,817 +0.00(+5.75%)
Jan 17, 2024 0.0300 0.0348 0.0250 0.0348 7,833 +0.00(+3.57%)
Jan 16, 2024 0.0251 0.0336 0.0200 0.0336 11,107 +0.00(+3.38%)
Jan 12, 2024 0.0325 0.0325 0.0325 0.0325 444 +0.00(+7.26%)
Jan 11, 2024 0.0301 0.0325 0.0300 0.0303 29,725 -0.00(-8.18%)
Jan 10, 2024 0.0340 0.0340 0.0330 0.0330 19,208 -0.00(-2.94%)
Jan 09, 2024 0.0300 0.0398 0.0300 0.0340 15,816 +0.00(+13.33%)
Jan 08, 2024 0.0351 0.0650 0.0300 0.0300 106,629 +0.00(+0.00%)
Jan 05, 2024 0.0490 0.0490 0.0300 0.0300 6,815 +0.00(+0.00%)
Jan 04, 2024 0.0451 0.0520 0.0300 0.0300 15,185 +0.00(+0.00%)
Jan 03, 2024 0.0299 0.0300 0.0289 0.0300 2,563 +0.00(+20.00%)
Jan 02, 2024 0.0250 0.0250 0.0250 0.0250 409 -0.01(-37.50%)
Dec 27, 2023 0.0400 1 +0.00(+3.90%)
Dec 26, 2023 0.0384 0.0385 0.0384 0.0385 700 +0.00(+10.00%)
Dec 22, 2023 0.0351 0.0351 0.0350 0.0350 721 -0.00(-10.49%)
Dec 21, 2023 0.0391 0.0391 0.0391 0.0391 316 -0.00(-3.46%)
Dec 20, 2023 0.0430 0.0430 0.0400 0.0405 5,908 -0.00(-4.26%)
Dec 18, 2023 0.0423 469 +0.02(+68.53%)
Dec 11, 2023 0.0251 0 -0.00(-3.83%)
Dec 07, 2023 0.0261 0 +0.00(+9.21%)
Dec 01, 2023 0.0239 0 -0.00(-4.78%)
Nov 30, 2023 0.0280 0.0280 0.0250 0.0251 3,699 -0.00(-11.31%)
Nov 29, 2023 0.0281 0.0300 0.0281 0.0283 10,302 +0.00(+3.28%)
Nov 27, 2023 0.0274 0 -0.01(-15.69%)
Nov 24, 2023 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-4.41%)
Nov 16, 2023 0.0340 35 -0.02(-38.18%)
Nov 14, 2023 0.0550 47 -0.00(-8.33%)
Nov 13, 2023 0.0599 0.0600 0.0599 0.0600 1,201 +0.02(+50.00%)
Nov 06, 2023 0.0400 301 +0.00(+0.25%)
Nov 02, 2023 0.0399 100 +0.01(+59.60%)
Oct 31, 2023 0.0250 0 -0.01(-29.58%)
Oct 30, 2023 0.0530 0.0530 0.0355 0.0355 11,268 -0.02(-32.89%)
Oct 26, 2023 0.0529 200 +0.00(+5.80%)
Oct 25, 2023 0.0450 0.0500 0.0450 0.0500 5,353 +0.01(+11.11%)
Oct 24, 2023 0.0450 0.0450 0.0450 0.0450 5,627 +0.00(+0.22%)
Oct 23, 2023 0.0424 0.0450 0.0424 0.0449 2,887 +0.00(+0.22%)
Oct 20, 2023 0.0337 0.0590 0.0337 0.0448 12,493 +0.01(+49.33%)
Oct 19, 2023 0.0211 0.0301 0.0211 0.0300 6,790 -0.01(-18.70%)
Oct 18, 2023 0.0400 0.0369 0.0368 0.0369 9,645 +0.01(+63.27%)
Oct 17, 2023 0.0274 0.0274 0.0226 0.0226 812 -0.00(-17.52%)
Oct 16, 2023 0.0205 0.0275 0.0205 0.0274 2,054 -0.00(-0.36%)
Oct 13, 2023 0.0250 0.0275 0.0249 0.0275 1,509 +0.01(+37.50%)
Oct 12, 2023 0.0125 0.0250 0.0120 0.0200 16,710 +0.01(+60.00%)
Oct 11, 2023 0.0193 0.0193 0.0121 0.0125 5,691 -0.00(-3.85%)
Oct 10, 2023 0.0126 0.0239 0.0126 0.0130 8,437 +0.00(+4.00%)
Oct 09, 2023 0.0420 0.0600 0.0051 0.0125 38,003 -0.02(-58.33%)
Oct 06, 2023 0.0294 0.0300 0.0294 0.0300 1,184 -0.01(-14.77%)
Oct 05, 2023 0.0302 0.0357 0.0301 0.0352 14,448 -0.00(-9.97%)
Oct 04, 2023 0.0423 0.0462 0.0384 0.0391 3,374 +0.01(+21.81%)
Oct 03, 2023 0.0600 0.0600 0.0151 0.0321 42,966 -0.01(-27.05%)
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.