Skip to main content

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

0.1780 -0.0020 (-1.11%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.