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

Aclarion, Inc. - Warrant (NQ: ACONW )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0750 1,391 -0.01(-6.25%)
Sep 28, 2023 0.1433 0.1433 0.0800 0.0800 3,664 -0.01(-9.91%)
Sep 27, 2023 0.0829 0.0888 0.0829 0.0888 2,617 +0.01(+15.32%)
Sep 25, 2023 0.0770 42 -0.01(-15.29%)
Sep 22, 2023 0.1300 0.1450 0.0456 0.0909 19,428 -0.05(-35.07%)
Sep 18, 2023 0.1400 1 +0.05(+55.56%)
Sep 15, 2023 0.1001 0.1099 0.0900 0.0900 1,421 -0.01(-10.00%)
Sep 14, 2023 0.1588 0.1589 0.1000 0.1000 4,733 +0.03(+42.86%)
Sep 13, 2023 0.0700 0.1200 0.0700 0.0700 2,331 -0.04(-33.40%)
Sep 11, 2023 0.1051 413 -0.04(-24.98%)
Sep 08, 2023 0.1083 0.2003 0.0800 0.1401 4,373 +0.08(+132.72%)
Sep 07, 2023 0.0920 0.1131 0.0602 0.0602 2,985 -0.02(-27.47%)
Sep 06, 2023 0.0600 0.1135 0.0600 0.0830 4,562 +0.02(+38.33%)
Sep 05, 2023 0.0600 0.0999 0.0593 0.0600 9,067 +0.00(+0.00%)
Sep 01, 2023 0.0400 0.0620 0.0302 0.0600 13,824 +0.02(+50.00%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 826 -0.02(-34.75%)
Aug 30, 2023 0.0590 0.0613 0.0590 0.0613 1,103 +0.00(+3.90%)
Aug 29, 2023 0.0590 0.0590 0.0590 0.0590 220 +0.00(+0.00%)
Aug 28, 2023 0.0590 0.0590 0.0590 0.0590 495 -0.00(-3.28%)
Aug 22, 2023 0.0610 41 +0.00(+1.67%)
Aug 18, 2023 0.0600 94 +0.00(+0.00%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 251 -0.01(-11.24%)
Aug 11, 2023 0.0676 146 -0.00(-0.15%)
Aug 10, 2023 0.0510 0.0677 0.0426 0.0677 483 +0.01(+9.37%)
Aug 09, 2023 0.0625 0.0625 0.0529 0.0619 6,041 +0.02(+45.31%)
Aug 08, 2023 0.0560 0.0797 0.0426 0.0426 7,239 -0.01(-22.69%)
Aug 07, 2023 0.0556 0.0675 0.0550 0.0551 6,210 +0.00(+0.18%)
Aug 04, 2023 0.0600 0.0600 0.0550 0.0550 2,448 +0.00(+2.80%)
Aug 03, 2023 0.0619 0.0619 0.0535 0.0535 338 -0.03(-38.79%)
Aug 02, 2023 0.0874 0.0900 0.0700 0.0874 4,125 +0.03(+41.42%)
Aug 01, 2023 0.0898 0.0978 0.0618 0.0618 1,433 -0.00(-3.44%)
Jul 28, 2023 0.0640 2 -0.02(-20.30%)
Jul 27, 2023 0.1190 0.1191 0.0800 0.0803 3,115 +0.01(+7.07%)
Jul 26, 2023 0.1182 0.1379 0.0530 0.0750 28,075 -0.01(-6.25%)
Jul 25, 2023 0.0996 0.3291 0.0426 0.0800 63,267 +0.02(+33.33%)
Jul 24, 2023 0.0443 0.0800 0.0443 0.0600 4,500 -0.01(-9.91%)
Jul 21, 2023 0.0407 0.0856 0.0407 0.0666 5,866 +0.01(+15.63%)
Jul 20, 2023 0.0434 0.0600 0.0434 0.0576 4,246 -0.01(-15.04%)
Jul 19, 2023 0.0669 0.0698 0.0669 0.0678 800 -0.01(-15.25%)
Jul 18, 2023 0.0587 0.0891 0.0454 0.0800 5,449 +0.02(+33.33%)
Jul 17, 2023 0.0593 0.1000 0.0267 0.0600 7,980 +0.00(+1.18%)
Jul 14, 2023 0.0638 0.0638 0.0271 0.0593 15,347 -0.01(-18.21%)
Jul 13, 2023 0.0570 0.0725 0.0570 0.0725 967 -0.00(-2.03%)
Jul 12, 2023 0.0500 0.0740 0.0500 0.0740 786 -0.00(-3.52%)
Jul 11, 2023 0.0767 0.0767 0.0760 0.0767 2,000 -0.00(-1.67%)
Jul 10, 2023 0.0990 0.0990 0.0752 0.0780 3,393 +0.00(+0.65%)
Jul 07, 2023 0.0700 0.0780 0.0700 0.0775 2,697 -0.00(-3.13%)
Jul 06, 2023 0.0600 0.0800 0.0600 0.0800 1,616 +0.03(+56.86%)
Jul 05, 2023 0.0665 0.0670 0.0293 0.0510 14,399 -0.01(-20.93%)
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.