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

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

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 10.55 12.00 10.54 11.67 1,540 +0.03(+0.22%)
Feb 27, 2023 12.80 12.80 11.64 11.64 1,287 +0.36(+3.15%)
Feb 24, 2023 11.64 11.64 10.40 11.28 658 -0.48(-4.04%)
Feb 23, 2023 12.80 12.93 11.20 11.76 367 -0.24(-2.00%)
Feb 22, 2023 12.32 12.94 11.20 12.00 787 -0.32(-2.60%)
Feb 21, 2023 11.84 12.96 11.20 12.32 1,178 +0.46(+3.91%)
Feb 17, 2023 11.36 13.92 10.56 11.86 6,482 +0.25(+2.18%)
Feb 16, 2023 11.71 11.71 10.88 11.60 1,440 -0.39(-3.22%)
Feb 15, 2023 12.48 12.48 11.23 11.99 1,187 -0.77(-6.04%)
Feb 14, 2023 12.85 13.76 12.48 12.76 2,181 -0.16(-1.25%)
Feb 13, 2023 12.32 15.20 10.56 12.92 10,588 +0.40(+3.23%)
Feb 10, 2023 11.52 12.64 11.21 12.52 1,249 -0.12(-0.97%)
Feb 09, 2023 12.80 12.80 12.32 12.64 379 -0.64(-4.80%)
Feb 08, 2023 13.88 13.88 12.00 13.28 675 +0.00(+0.04%)
Feb 07, 2023 12.80 13.28 12.00 13.27 2,866 +0.47(+3.69%)
Feb 06, 2023 11.52 13.55 10.08 12.80 7,619 +3.20(+33.33%)
Feb 03, 2023 11.36 12.48 9.600 9.600 1,827 -2.40(-20.00%)
Feb 02, 2023 11.70 13.14 11.36 12.00 1,887 +0.28(+2.35%)
Feb 01, 2023 10.24 13.44 9.760 11.72 4,270 +1.34(+12.93%)
Jan 31, 2023 10.40 11.12 9.600 10.38 914 -0.01(-0.12%)
Jan 30, 2023 11.04 11.83 9.600 10.40 1,278 -0.73(-6.53%)
Jan 27, 2023 11.74 11.90 10.92 11.12 1,096 -0.64(-5.43%)
Jan 26, 2023 11.20 12.64 9.762 11.76 4,319 +0.98(+9.13%)
Jan 25, 2023 8.960 11.20 8.962 10.78 408 +1.18(+12.25%)
Jan 24, 2023 10.08 10.88 9.376 9.600 2,467 -0.36(-3.58%)
Jan 23, 2023 10.08 10.08 8.800 9.957 374 -0.08(-0.75%)
Jan 20, 2023 9.600 10.08 8.862 10.03 1,161 +0.16(+1.57%)
Jan 19, 2023 9.280 10.08 9.280 9.877 1,648 -0.20(-2.00%)
Jan 18, 2023 9.507 10.16 9.440 10.08 569 +0.57(+6.01%)
Jan 17, 2023 8.960 9.976 8.960 9.507 1,017 +0.71(+8.04%)
Jan 13, 2023 10.30 10.30 8.800 8.800 2,218 -0.96(-9.84%)
Jan 12, 2023 8.802 10.16 8.802 9.760 2,080 +0.32(+3.39%)
Jan 11, 2023 8.000 13.60 7.680 9.440 34,685 +1.28(+15.69%)
Jan 10, 2023 8.000 8.880 8.000 8.160 2,138 +0.16(+2.00%)
Jan 09, 2023 9.280 9.440 7.200 8.000 2,118 -1.28(-13.79%)
Jan 06, 2023 9.600 9.626 7.680 9.280 565 +0.88(+10.43%)
Jan 05, 2023 6.720 9.590 6.720 8.403 1,777 +0.29(+3.53%)
Jan 04, 2023 8.800 9.322 8.002 8.117 791 -1.00(-11.00%)
Jan 03, 2023 9.920 10.24 8.800 9.120 411 -0.16(-1.72%)
Dec 30, 2022 11.37 11.37 8.480 9.280 4,447 +0.48(+5.45%)
Dec 29, 2022 6.880 9.200 6.560 8.800 4,275 +2.08(+30.89%)
Dec 28, 2022 6.400 7.211 6.400 6.723 2,898 +0.48(+7.72%)
Dec 27, 2022 7.520 7.520 6.080 6.242 4,638 -1.44(-18.73%)
Dec 23, 2022 6.720 8.800 6.720 7.680 3,131 +1.11(+16.96%)
Dec 22, 2022 7.200 7.200 6.566 6.566 1,104 -0.63(-8.80%)
Dec 21, 2022 7.840 7.840 6.880 7.200 1,249 +0.32(+4.65%)
Dec 20, 2022 8.800 8.800 6.560 6.880 5,667 -1.61(-18.93%)
Dec 19, 2022 9.600 9.760 8.485 8.486 3,484 -1.27(-13.03%)
Dec 16, 2022 10.09 10.16 8.982 9.758 2,672 +0.39(+4.11%)
Dec 15, 2022 8.480 9.600 8.480 9.373 2,829 +0.25(+2.75%)
Dec 14, 2022 9.440 11.47 8.971 9.122 2,340 -2.24(-19.70%)
Dec 13, 2022 10.56 11.36 9.760 11.36 461 +1.59(+16.32%)
Dec 12, 2022 12.00 12.00 9.600 9.766 3,680 -1.67(-14.63%)
Dec 09, 2022 10.54 11.84 9.918 11.44 5,428 +1.68(+17.27%)
Dec 08, 2022 9.922 10.56 9.680 9.755 471 -0.00(-0.05%)
Dec 07, 2022 11.04 11.04 9.600 9.760 1,517 -0.32(-3.13%)
Dec 06, 2022 13.12 13.13 8.965 10.08 5,897 -3.28(-24.59%)
Dec 05, 2022 13.61 13.61 13.12 13.36 305 -0.72(-5.11%)
Dec 02, 2022 13.60 14.08 12.80 14.08 490 +0.64(+4.76%)
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.