Skip to main content

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

0.2995 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.2960 0.3000 0.2910 0.2995 23,130 +0.00(+0.88%)
Apr 18, 2024 0.2870 0.2975 0.2810 0.2969 48,044 +0.00(+0.00%)
Apr 17, 2024 0.2875 0.2977 0.2800 0.2969 138,734 +0.01(+2.41%)
Apr 16, 2024 0.3000 0.3000 0.2821 0.2899 127,766 -0.02(-5.29%)
Apr 15, 2024 0.3193 0.3193 0.3000 0.3061 190,451 -0.00(-1.58%)
Apr 12, 2024 0.3103 0.3220 0.3103 0.3110 181,595 +0.00(+0.29%)
Apr 11, 2024 0.3071 0.3225 0.3000 0.3101 204,174 +0.00(+1.01%)
Apr 10, 2024 0.3080 0.3170 0.3004 0.3070 153,238 +0.00(+0.00%)
Apr 09, 2024 0.3280 0.3287 0.3010 0.3070 218,737 -0.01(-1.82%)
Apr 08, 2024 0.3300 0.3300 0.3121 0.3127 257,416 -0.01(-3.37%)
Apr 05, 2024 0.3290 0.3467 0.3100 0.3236 282,440 +0.00(+1.12%)
Apr 04, 2024 0.3200 0.3333 0.3112 0.3200 261,008 -0.00(-0.90%)
Apr 03, 2024 0.3250 0.3389 0.3200 0.3229 164,768 -0.01(-3.61%)
Apr 02, 2024 0.3500 0.3500 0.3200 0.3350 546,786 -0.07(-18.29%)
Apr 01, 2024 0.3350 0.4240 0.3167 0.4100 3,396,816 +0.08(+24.43%)
Mar 28, 2024 0.3300 0.3490 0.3150 0.3295 339,392 +0.00(+1.23%)
Mar 27, 2024 0.3266 0.3340 0.3100 0.3255 271,481 +0.00(+0.34%)
Mar 26, 2024 0.3331 0.3490 0.3210 0.3244 238,291 -0.02(-5.01%)
Mar 25, 2024 0.3500 0.3602 0.3357 0.3415 272,235 -0.01(-2.96%)
Mar 22, 2024 0.3575 0.3690 0.3380 0.3519 567,009 -0.01(-2.47%)
Mar 21, 2024 0.3722 0.3750 0.3570 0.3608 272,192 -0.01(-1.39%)
Mar 20, 2024 0.3481 0.3710 0.3317 0.3659 492,642 +0.00(+1.36%)
Mar 19, 2024 0.3400 0.3700 0.3200 0.3610 830,155 +0.02(+5.22%)
Mar 18, 2024 0.3785 0.3999 0.3400 0.3431 2,367,684 -0.06(-14.22%)
Mar 15, 2024 0.3553 0.4600 0.3360 0.4000 12,629,099 +0.05(+14.38%)
Mar 14, 2024 0.3482 0.3590 0.3407 0.3497 382,507 -0.01(-2.59%)
Mar 13, 2024 0.3490 0.3750 0.3400 0.3590 557,206 +0.02(+4.57%)
Mar 12, 2024 0.3600 0.3698 0.3350 0.3433 408,127 -0.03(-6.96%)
Mar 11, 2024 0.3400 0.3800 0.3385 0.3690 610,859 +0.03(+9.01%)
Mar 08, 2024 0.3400 0.3500 0.3318 0.3385 318,576 +0.00(+0.53%)
Mar 07, 2024 0.3700 0.3720 0.3276 0.3367 609,764 -0.02(-6.73%)
Mar 06, 2024 0.3600 0.3699 0.3501 0.3610 464,108 -0.01(-3.73%)
Mar 05, 2024 0.4131 0.4200 0.3322 0.3750 1,535,858 -0.06(-13.83%)
Mar 04, 2024 0.4137 0.4900 0.4006 0.4352 2,575,236 +0.04(+10.18%)
Mar 01, 2024 0.3900 0.4100 0.3700 0.3950 801,070 -0.00(-0.83%)
Feb 29, 2024 0.3756 0.4371 0.3756 0.3983 2,083,454 +0.03(+8.71%)
Feb 28, 2024 0.3681 0.3875 0.3407 0.3664 1,320,870 +0.01(+4.09%)
Feb 27, 2024 0.3500 0.3699 0.3150 0.3520 2,345,818 -0.00(-1.32%)
Feb 26, 2024 0.3219 0.3600 0.2668 0.3567 11,371,215 -0.55(-60.59%)
Feb 23, 2024 1.200 1.220 0.8700 0.9050 620,833 -0.31(-25.82%)
Feb 22, 2024 1.560 1.610 1.150 1.220 511,048 -0.33(-21.29%)
Feb 21, 2024 1.680 1.730 1.500 1.550 95,877 -0.12(-7.19%)
Feb 20, 2024 1.720 1.770 1.670 1.670 35,385 -0.06(-3.47%)
Feb 16, 2024 1.710 1.810 1.700 1.730 63,189 -0.02(-1.14%)
Feb 15, 2024 1.840 1.840 1.700 1.750 58,419 -0.05(-2.78%)
Feb 14, 2024 1.820 1.870 1.760 1.800 57,933 -0.05(-2.70%)
Feb 13, 2024 1.940 1.975 1.800 1.850 89,378 -0.05(-2.63%)
Feb 12, 2024 1.850 1.980 1.830 1.900 82,020 +0.05(+2.70%)
Feb 09, 2024 1.980 1.980 1.800 1.850 98,923 -0.07(-3.65%)
Feb 08, 2024 2.000 2.020 1.840 1.920 100,158 +0.01(+0.52%)
Feb 07, 2024 1.930 2.020 1.800 1.910 210,519 -0.11(-5.45%)
Feb 06, 2024 2.250 2.300 1.920 2.020 305,315 -0.28(-12.17%)
Feb 05, 2024 2.290 2.350 2.200 2.300 349,390 -0.08(-3.36%)
Feb 02, 2024 2.310 2.500 2.251 2.380 216,228 -0.06(-2.46%)
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.