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

0.1716 +0.0083 (+5.08%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 18, 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 (%)
Nov 15, 2024 0.1600 0.1744 0.1600 0.1633 228,816 -0.01(-3.88%)
Nov 14, 2024 0.1710 0.1737 0.1631 0.1699 254,432 -0.00(-2.36%)
Nov 13, 2024 0.1750 0.1820 0.1700 0.1740 306,803 -0.01(-4.40%)
Nov 12, 2024 0.1890 0.1900 0.1770 0.1820 153,438 -0.00(-1.14%)
Nov 11, 2024 0.1900 0.1900 0.1760 0.1841 210,563 -0.00(-2.59%)
Nov 08, 2024 0.1907 0.1934 0.1775 0.1890 182,933 +0.00(+2.55%)
Nov 07, 2024 0.1960 0.1990 0.1815 0.1843 881,144 -0.01(-5.97%)
Nov 06, 2024 0.1920 0.2075 0.1821 0.1960 850,084 +0.01(+6.87%)
Nov 05, 2024 0.1781 0.1898 0.1781 0.1834 149,478 -0.00(-0.11%)
Nov 04, 2024 0.1900 0.1988 0.1774 0.1836 287,855 -0.00(-0.81%)
Nov 01, 2024 0.1830 0.1900 0.1800 0.1851 227,597 +0.00(+0.54%)
Oct 31, 2024 0.1979 0.1979 0.1770 0.1841 354,364 -0.01(-6.97%)
Oct 30, 2024 0.2000 0.2050 0.1831 0.1979 182,129 -0.00(-0.55%)
Oct 29, 2024 0.1930 0.2049 0.1862 0.1990 332,673 +0.01(+2.58%)
Oct 28, 2024 0.1800 0.1940 0.1801 0.1940 429,353 +0.01(+5.04%)
Oct 25, 2024 0.2185 0.2185 0.1824 0.1847 512,226 -0.03(-14.33%)
Oct 24, 2024 0.1900 0.2165 0.1852 0.2156 1,248,830 +0.03(+14.19%)
Oct 23, 2024 0.2246 0.2246 0.1850 0.1888 2,931,893 -0.04(-17.73%)
Oct 22, 2024 0.1947 0.2385 0.1940 0.2295 4,516,825 +0.03(+17.69%)
Oct 21, 2024 0.1800 0.2000 0.1800 0.1950 576,611 +0.02(+9.55%)
Oct 18, 2024 0.1800 0.1800 0.1720 0.1780 113,093 +0.01(+4.52%)
Oct 17, 2024 0.1710 0.1775 0.1666 0.1703 208,419 +0.00(+0.18%)
Oct 16, 2024 0.1700 0.1700 0.1659 0.1700 147,360 +0.00(+1.01%)
Oct 15, 2024 0.1748 0.1749 0.1667 0.1683 165,777 -0.01(-3.33%)
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%)
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.