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

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

0.1249 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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 1,247,130 +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 72,560 -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%)
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.