Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1384 -0.0204 (-12.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.1578 0.1578 0.1347 0.1384 6,274,441 -0.02(-12.85%)
Jan 07, 2025 0.1610 0.1795 0.1514 0.1588 13,884,428 -0.01(-6.70%)
Jan 06, 2025 0.2250 0.2384 0.1680 0.1702 33,529,728 -0.13(-42.96%)
Jan 03, 2025 0.1480 0.3869 0.1401 0.2984 305,789,920 +0.16(+110.14%)
Jan 02, 2025 0.1455 0.1497 0.1312 0.1420 1,100,489 -0.00(-1.39%)
Dec 31, 2024 0.1440 0 -0.00(-0.55%)
Dec 30, 2024 0.1430 0.1450 0.1286 0.1448 1,006,132 +0.00(+2.26%)
Dec 27, 2024 0.1505 0.1505 0.1341 0.1416 1,076,036 -0.00(-0.21%)
Dec 26, 2024 0.1289 0.1428 0.1230 0.1419 1,396,099 +0.01(+10.86%)
Dec 24, 2024 0.1310 0.1310 0.1200 0.1280 344,197 +0.00(+1.11%)
Dec 23, 2024 0.1290 0.1348 0.1211 0.1266 655,993 +0.00(+1.36%)
Dec 20, 2024 0.1000 0.1350 0.1000 0.1249 2,169,509 +0.01(+11.32%)
Dec 19, 2024 0.1185 0.1185 0.1100 0.1122 426,963 -0.00(-0.36%)
Dec 18, 2024 0.1100 0.1170 0.1079 0.1126 1,330,070 +0.00(+0.09%)
Dec 17, 2024 0.1004 0.1140 0.1004 0.1125 854,161 +0.01(+8.70%)
Dec 16, 2024 0.1100 0.1100 0.1000 0.1035 589,937 -0.00(-1.43%)
Dec 13, 2024 0.1150 0.1180 0.1025 0.1050 1,179,162 -0.01(-7.89%)
Dec 12, 2024 0.1270 0.1299 0.1099 0.1140 1,417,969 -0.01(-6.40%)
Dec 11, 2024 0.1590 0.1590 0.1200 0.1218 4,937,325 -0.06(-32.33%)
Dec 10, 2024 0.1710 0.2040 0.1705 0.1800 7,197,028 +0.01(+3.45%)
Dec 09, 2024 0.1800 0.1800 0.1657 0.1740 209,600 +0.01(+6.10%)
Dec 06, 2024 0.1700 0.1704 0.1630 0.1640 176,371 -0.00(-2.55%)
Dec 05, 2024 0.1750 0.1800 0.1650 0.1683 411,472 -0.01(-6.34%)
Dec 04, 2024 0.1800 0.1859 0.1700 0.1797 457,757 +0.00(+0.39%)
Dec 03, 2024 0.1800 0.1800 0.1750 0.1790 146,049 -0.00(-0.56%)
Dec 02, 2024 0.1801 0.1850 0.1772 0.1800 149,935 +0.00(+0.00%)
Nov 29, 2024 0.1740 0.1837 0.1720 0.1800 145,657 +0.00(+1.58%)
Nov 27, 2024 0.1825 0.1855 0.1772 0.1772 251,612 -0.00(-2.21%)
Nov 26, 2024 0.1767 0.1860 0.1767 0.1812 264,438 +0.00(+2.66%)
Nov 25, 2024 0.1820 0.1820 0.1763 0.1765 90,757 +0.00(+0.40%)
Nov 22, 2024 0.1750 0.1813 0.1750 0.1758 125,847 -0.00(-1.73%)
Nov 21, 2024 0.1750 0.1797 0.1710 0.1789 82,817 +0.00(+1.42%)
Nov 20, 2024 0.1750 0.1798 0.1681 0.1764 132,831 -0.00(-0.06%)
Nov 19, 2024 0.1700 0.1766 0.1651 0.1765 387,692 +0.00(+1.03%)
Nov 18, 2024 0.1650 0.1833 0.1633 0.1747 333,192 +0.01(+6.98%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.