Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3151 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.3170 0.3266 0.3101 0.3151 67,277 +0.00(+0.80%)
Jul 30, 2024 0.3268 0.3268 0.3000 0.3126 153,957 -0.01(-2.34%)
Jul 29, 2024 0.3315 0.3378 0.3200 0.3201 213,512 -0.00(-1.17%)
Jul 26, 2024 0.3117 0.3297 0.3030 0.3239 236,089 +0.02(+5.85%)
Jul 25, 2024 0.3030 0.3152 0.3030 0.3060 83,791 +0.00(+0.26%)
Jul 24, 2024 0.3110 0.3299 0.3022 0.3052 543,115 -0.02(-6.27%)
Jul 23, 2024 0.2970 0.3389 0.2911 0.3256 1,394,981 +0.02(+6.54%)
Jul 22, 2024 0.2900 0.3459 0.2900 0.3056 1,753,725 +0.02(+5.38%)
Jul 19, 2024 0.2930 0.2999 0.2863 0.2900 145,246 -0.00(-0.21%)
Jul 18, 2024 0.2943 0.2991 0.2863 0.2906 123,918 -0.00(-1.29%)
Jul 17, 2024 0.2880 0.3000 0.2880 0.2944 302,101 -0.01(-2.19%)
Jul 16, 2024 0.2900 0.3023 0.2900 0.3010 148,032 +0.01(+2.94%)
Jul 15, 2024 0.2989 0.2990 0.2854 0.2924 105,729 -0.01(-2.21%)
Jul 12, 2024 0.3100 0.3200 0.2910 0.2990 133,849 -0.01(-4.32%)
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%)
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.