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 (%)
Sep 29, 2023 0.3106 0.3400 0.3106 0.3255 3,525 -0.00(-0.03%)
Sep 28, 2023 0.3700 0.3700 0.3101 0.3256 42,279 -0.02(-4.54%)
Sep 27, 2023 0.3500 0.3689 0.2636 0.3411 257,692 -0.02(-5.20%)
Sep 26, 2023 0.3700 0.4199 0.3598 0.3598 26,258 +0.01(+2.74%)
Sep 25, 2023 0.4100 0.3748 0.3500 0.3502 60,179 -0.02(-5.35%)
Sep 22, 2023 0.4000 0.4120 0.3607 0.3700 27,904 -0.03(-7.52%)
Sep 21, 2023 0.4300 0.4460 0.4001 0.4001 30,327 -0.03(-6.95%)
Sep 20, 2023 0.4150 0.4590 0.4150 0.4300 25,771 -0.01(-1.40%)
Sep 19, 2023 0.4462 0.4500 0.4298 0.4361 185,145 -0.00(-0.86%)
Sep 18, 2023 0.5000 0.5000 0.4095 0.4399 249,203 -0.06(-12.02%)
Sep 15, 2023 0.4030 0.5000 0.4030 0.5000 200,264 +0.07(+16.28%)
Sep 14, 2023 0.4000 0.4561 0.4000 0.4300 16,585 +0.03(+7.47%)
Sep 13, 2023 0.4200 0.4586 0.4000 0.4001 17,028 -0.01(-2.41%)
Sep 12, 2023 0.3800 0.4191 0.3611 0.4100 55,256 -0.01(-2.38%)
Sep 11, 2023 0.4200 0.4300 0.4095 0.4200 29,119 -0.00(-0.02%)
Sep 08, 2023 0.4390 0.4500 0.4200 0.4201 13,700 -0.04(-8.59%)
Sep 07, 2023 0.4500 0.4700 0.4500 0.4596 6,223 -0.02(-4.23%)
Sep 06, 2023 0.4400 0.4800 0.4218 0.4799 25,486 +0.01(+3.20%)
Sep 05, 2023 0.5000 0.5000 0.4240 0.4650 22,350 -0.02(-3.63%)
Sep 01, 2023 0.4850 0.5000 0.4701 0.4825 17,366 -0.03(-5.39%)
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%)
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.