Skip to main content

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

0.3050 -0.0075 (-2.40%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.3032 0.3196 0.2945 0.3125 191,896 +0.01(+2.90%)
Jul 10, 2024 0.3080 0.3081 0.2960 0.3037 248,213 +0.00(+1.23%)
Jul 09, 2024 0.3000 0.3050 0.2889 0.3000 681,560 +0.01(+1.69%)
Jul 08, 2024 0.2881 0.2987 0.2880 0.2950 120,322 +0.00(+1.48%)
Jul 05, 2024 0.2870 0.2975 0.2860 0.2907 65,139 -0.00(-0.99%)
Jul 03, 2024 0.2910 0.2951 0.2856 0.2936 52,726 +0.00(+0.89%)
Jul 02, 2024 0.2860 0.2987 0.2855 0.2910 121,913 +0.00(+0.00%)
Jul 01, 2024 0.2858 0.2944 0.2850 0.2910 69,619 +0.01(+1.78%)
Jun 28, 2024 0.2900 0.3046 0.2823 0.2859 276,179 -0.01(-4.38%)
Jun 27, 2024 0.3088 0.3089 0.2853 0.2990 352,136 -0.01(-3.05%)
Jun 26, 2024 0.2957 0.3179 0.2753 0.3084 1,645,151 +0.02(+6.34%)
Jun 25, 2024 0.2679 0.3000 0.2679 0.2900 4,052,662 +0.01(+1.75%)
Jun 24, 2024 0.2850 0.2900 0.2821 0.2850 166,429 +0.00(+0.96%)
Jun 21, 2024 0.2890 0.3000 0.2823 0.2823 232,252 -0.01(-1.81%)
Jun 20, 2024 0.3000 0.3000 0.2850 0.2875 232,309 -0.01(-2.54%)
Jun 18, 2024 0.2999 0.3026 0.2876 0.2950 238,490 +0.00(+0.00%)
Jun 17, 2024 0.2943 0.2999 0.2874 0.2950 125,618 -0.00(-1.63%)
Jun 14, 2024 0.2950 0.3094 0.2910 0.2999 137,091 +0.01(+2.64%)
Jun 13, 2024 0.2992 0.3020 0.2899 0.2922 111,182 -0.01(-3.31%)
Jun 12, 2024 0.3000 0.3049 0.2930 0.3022 125,682 +0.00(+0.73%)
Jun 11, 2024 0.2920 0.3089 0.2902 0.3000 314,018 +0.01(+2.21%)
Jun 10, 2024 0.2900 0.3023 0.2850 0.2935 168,737 -0.00(-1.01%)
Jun 07, 2024 0.2988 0.3092 0.2875 0.2965 316,767 -0.01(-3.73%)
Jun 06, 2024 0.2900 0.3092 0.2885 0.3080 513,510 +0.01(+4.94%)
Jun 05, 2024 0.3000 0.3200 0.2850 0.2935 1,031,711 -0.02(-5.02%)
Jun 04, 2024 0.2950 0.3150 0.2940 0.3090 494,423 -0.01(-1.90%)
Jun 03, 2024 0.3200 0.3700 0.2900 0.3150 4,119,625 +0.02(+5.00%)
May 31, 2024 0.3056 0.3098 0.2950 0.3000 1,094,628 -0.01(-3.54%)
May 30, 2024 0.3100 0.3238 0.2962 0.3110 543,313 +0.01(+2.64%)
May 29, 2024 0.3151 0.3350 0.3000 0.3030 577,689 -0.02(-6.71%)
May 28, 2024 0.3100 0.3450 0.3001 0.3248 706,388 +0.01(+3.94%)
May 24, 2024 0.3200 0.3299 0.3110 0.3125 283,462 -0.01(-3.55%)
May 23, 2024 0.3357 0.3434 0.3108 0.3240 379,636 -0.01(-2.99%)
May 22, 2024 0.3077 0.3494 0.3050 0.3340 987,765 +0.02(+7.74%)
May 21, 2024 0.3213 0.3213 0.3000 0.3100 218,614 -0.01(-4.59%)
May 20, 2024 0.3128 0.3260 0.3128 0.3249 356,875 +0.00(+0.12%)
May 17, 2024 0.3247 0.3499 0.3100 0.3245 678,009 -0.00(-1.07%)
May 16, 2024 0.2800 0.3550 0.2777 0.3280 1,372,431 +0.05(+17.99%)
May 15, 2024 0.2706 0.2847 0.2706 0.2780 460,172 -0.01(-3.14%)
May 14, 2024 0.2805 0.2895 0.2750 0.2870 232,373 +0.00(+0.95%)
May 13, 2024 0.2800 0.2870 0.2766 0.2843 197,266 +0.01(+2.78%)
May 10, 2024 0.3035 0.3050 0.2706 0.2766 390,309 -0.02(-7.74%)
May 09, 2024 0.3000 0.3048 0.2901 0.2998 119,456 -0.01(-1.64%)
May 08, 2024 0.2890 0.3136 0.2862 0.3048 682,534 +0.02(+6.91%)
May 07, 2024 0.2835 0.2993 0.2800 0.2851 270,076 -0.00(-0.11%)
May 06, 2024 0.2900 0.2987 0.2810 0.2854 258,685 -0.01(-2.29%)
May 03, 2024 0.3000 0.3000 0.2845 0.2921 340,906 +0.01(+3.29%)
May 02, 2024 0.2934 0.3000 0.2810 0.2828 437,225 -0.01(-3.61%)
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.