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

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

0.2995 +0.0026 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
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%)
Jun 15, 2023 1.280 1.300 1.180 1.220 76,275 +0.50(+69.42%)
May 08, 2023 0.7300 0.7550 0.7200 0.7201 30,377 -0.05(-6.49%)
May 05, 2023 0.7900 0.8100 0.7100 0.7701 32,863 +0.01(+1.33%)
May 04, 2023 0.8200 0.8200 0.7501 0.7600 92,754 -0.09(-10.59%)
May 03, 2023 0.6600 0.8500 0.6600 0.8500 373,542 +0.19(+28.92%)
May 02, 2023 0.7100 0.7100 0.6300 0.6593 135,548 -0.04(-5.81%)
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.