Skip to main content

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

0.1741 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 0.1700 0.1765 0.1700 0.1741 140,798 -0.00(-1.19%)
Oct 11, 2024 0.1816 0.1818 0.1721 0.1762 112,702 -0.01(-3.72%)
Oct 10, 2024 0.1768 0.1830 0.1710 0.1830 175,669 +0.01(+4.81%)
Oct 09, 2024 0.1768 0.1779 0.1730 0.1746 30,642 -0.00(-1.19%)
Oct 08, 2024 0.1790 0.1839 0.1755 0.1767 103,375 +0.00(+0.40%)
Oct 07, 2024 0.1712 0.1799 0.1712 0.1760 75,510 +0.00(+2.44%)
Oct 04, 2024 0.1749 0.1778 0.1718 0.1718 72,645 -0.00(-0.69%)
Oct 03, 2024 0.1770 0.1770 0.1715 0.1730 105,622 -0.00(-1.20%)
Oct 02, 2024 0.1810 0.1810 0.1750 0.1751 56,109 -0.00(-1.90%)
Oct 01, 2024 0.1870 0.1879 0.1750 0.1785 248,666 -0.00(-2.67%)
Sep 30, 2024 0.1900 0.1900 0.1800 0.1834 319,410 +0.01(+4.32%)
Sep 27, 2024 0.1850 0.1850 0.1751 0.1758 113,968 +0.00(+0.40%)
Sep 26, 2024 0.1752 0.1850 0.1751 0.1751 108,799 -0.00(-1.07%)
Sep 25, 2024 0.1890 0.1898 0.1761 0.1770 242,226 +0.00(+0.00%)
Sep 24, 2024 0.1730 0.1800 0.1730 0.1770 99,399 +0.00(+0.51%)
Sep 23, 2024 0.1787 0.1794 0.1750 0.1761 103,019 -0.00(-0.51%)
Sep 20, 2024 0.1870 0.1888 0.1770 0.1770 216,662 -0.01(-4.32%)
Sep 19, 2024 0.1762 0.1889 0.1754 0.1850 179,471 +0.01(+5.11%)
Sep 18, 2024 0.1880 0.1880 0.1730 0.1760 101,718 -0.01(-3.77%)
Sep 17, 2024 0.1900 0.1900 0.1800 0.1829 190,478 -0.00(-0.33%)
Sep 16, 2024 0.2030 0.2030 0.1713 0.1835 529,643 -0.01(-3.42%)
Sep 13, 2024 0.1900 0.1945 0.1803 0.1900 439,431 -0.01(-2.56%)
Sep 12, 2024 0.1681 0.1950 0.1600 0.1950 1,681,889 +0.03(+15.38%)
Sep 11, 2024 0.1740 0.1750 0.1599 0.1690 404,763 -0.00(-0.53%)
Sep 10, 2024 0.1850 0.1850 0.1620 0.1699 3,027,627 -0.01(-4.92%)
Sep 09, 2024 0.1821 0.1889 0.1759 0.1787 288,596 -0.00(-2.62%)
Sep 06, 2024 0.1800 0.1951 0.1751 0.1835 1,091,940 +0.00(+1.94%)
Sep 05, 2024 0.1800 0.1990 0.1799 0.1800 1,261,568 -0.01(-6.49%)
Sep 04, 2024 0.2000 0.2088 0.1901 0.1925 187,823 +0.00(+2.12%)
Sep 03, 2024 0.2031 0.2092 0.1838 0.1885 597,257 -0.02(-9.98%)
Aug 30, 2024 0.2200 0.2222 0.2050 0.2094 249,507 -0.01(-3.46%)
Aug 29, 2024 0.2300 0.2331 0.2116 0.2169 694,515 -0.01(-5.20%)
Aug 28, 2024 0.2352 0.2550 0.2100 0.2288 584,602 -0.01(-4.55%)
Aug 27, 2024 0.2500 0.2500 0.2302 0.2397 113,766 -0.01(-2.96%)
Aug 26, 2024 0.2380 0.2500 0.2301 0.2470 182,594 +0.01(+2.92%)
Aug 23, 2024 0.2300 0.2600 0.2250 0.2400 550,823 +0.01(+4.85%)
Aug 22, 2024 0.2300 0.2299 0.2250 0.2289 466,559 -0.00(-0.82%)
Aug 21, 2024 0.2299 0.2399 0.2110 0.2308 5,651,307 -0.00(-0.60%)
Aug 20, 2024 0.2400 0.2490 0.2300 0.2322 116,826 -0.01(-4.48%)
Aug 19, 2024 0.2300 0.2499 0.2220 0.2431 378,289 +0.02(+9.41%)
Aug 16, 2024 0.2300 0.2300 0.2150 0.2222 148,164 -0.01(-3.31%)
Aug 15, 2024 0.2070 0.2372 0.2070 0.2298 266,645 +0.02(+10.48%)
Aug 14, 2024 0.2300 0.2450 0.2029 0.2080 1,268,037 -0.02(-10.27%)
Aug 13, 2024 0.2510 0.2698 0.2111 0.2318 1,307,981 -0.05(-16.98%)
Aug 12, 2024 0.2790 0.2860 0.2574 0.2792 391,127 -0.00(-0.53%)
Aug 09, 2024 0.2900 0.2900 0.2720 0.2807 58,538 -0.00(-0.64%)
Aug 08, 2024 0.2730 0.2899 0.2700 0.2825 120,996 +0.00(+0.43%)
Aug 07, 2024 0.2900 0.2900 0.2751 0.2813 124,806 -0.00(-1.30%)
Aug 06, 2024 0.2890 0.2898 0.2800 0.2850 114,496 +0.00(+1.57%)
Aug 05, 2024 0.2900 0.2893 0.2611 0.2806 211,023 -0.01(-3.24%)
Aug 02, 2024 0.3000 0.3100 0.2900 0.2900 116,336 -0.02(-6.15%)
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.