Skip to main content

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

7.525 +0.255 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.360 8.190 7.201 7.525 57,744 +0.26(+3.51%)
Jun 27, 2025 7.330 7.390 7.090 7.270 9,403 +0.09(+1.25%)
Jun 26, 2025 7.210 7.270 7.000 7.180 8,279 +0.10(+1.37%)
Jun 25, 2025 7.290 7.292 7.000 7.083 8,343 +0.28(+4.16%)
Jun 24, 2025 7.120 7.138 6.790 6.800 13,560 -0.31(-4.36%)
Jun 23, 2025 7.250 7.389 6.990 7.110 10,182 -0.11(-1.52%)
Jun 20, 2025 7.400 7.625 7.220 7.220 18,546 -0.11(-1.50%)
Jun 18, 2025 7.221 7.384 7.221 7.330 5,377 -0.02(-0.27%)
Jun 17, 2025 7.310 7.600 7.180 7.350 10,910 +0.05(+0.68%)
Jun 16, 2025 7.100 7.600 7.100 7.300 7,742 -0.14(-1.88%)
Jun 13, 2025 7.500 7.600 7.170 7.440 18,454 +0.03(+0.40%)
Jun 12, 2025 7.750 7.750 7.300 7.410 14,734 -0.28(-3.64%)
Jun 11, 2025 7.240 7.860 7.210 7.690 33,267 +0.45(+6.22%)
Jun 10, 2025 7.210 7.240 7.000 7.240 23,470 +0.11(+1.54%)
Jun 09, 2025 6.920 7.186 6.920 7.130 18,461 +0.26(+3.78%)
Jun 06, 2025 6.750 7.000 6.520 6.870 18,133 +0.12(+1.71%)
Jun 05, 2025 6.640 6.870 6.550 6.754 14,678 +0.09(+1.42%)
Jun 04, 2025 6.510 6.790 6.481 6.660 22,179 +0.21(+3.26%)
Jun 03, 2025 6.670 6.800 6.450 6.450 28,007 -0.21(-3.08%)
Jun 02, 2025 6.340 6.655 6.300 6.655 17,022 +0.17(+2.70%)
May 30, 2025 6.630 6.630 6.290 6.480 7,549 -0.11(-1.67%)
May 29, 2025 6.800 6.950 6.380 6.590 30,393 -0.30(-4.35%)
May 28, 2025 7.000 7.000 6.760 6.890 13,643 +0.01(+0.15%)
May 27, 2025 6.730 7.000 6.725 6.880 26,654 +0.18(+2.69%)
May 23, 2025 6.810 6.866 6.500 6.700 19,712 -0.28(-4.01%)
May 22, 2025 6.990 6.990 6.710 6.980 8,102 +0.11(+1.60%)
May 21, 2025 7.060 7.150 6.850 6.870 11,443 -0.08(-1.15%)
May 20, 2025 7.100 7.180 6.950 6.950 11,117 -0.22(-3.07%)
May 19, 2025 6.890 7.170 6.848 7.170 15,237 +0.23(+3.31%)
May 16, 2025 6.990 7.000 6.601 6.940 12,353 +0.04(+0.58%)
May 15, 2025 7.250 7.250 6.598 6.900 28,597 -0.26(-3.63%)
May 14, 2025 7.500 7.560 7.130 7.160 14,962 -0.16(-2.19%)
May 13, 2025 7.230 7.590 7.200 7.320 16,126 -0.28(-3.68%)
May 12, 2025 7.360 7.600 7.180 7.600 34,120 +0.50(+7.04%)
May 09, 2025 6.850 7.100 6.850 7.100 10,110 +0.25(+3.65%)
May 08, 2025 7.150 7.300 6.800 6.850 21,737 -0.36(-4.99%)
May 07, 2025 7.540 7.540 6.981 7.210 10,858 -0.19(-2.57%)
May 06, 2025 6.960 7.440 6.960 7.400 17,164 +0.25(+3.50%)
May 05, 2025 6.900 7.150 6.780 7.150 12,285 +0.13(+1.85%)
May 02, 2025 6.790 7.235 6.510 7.020 45,181 +0.23(+3.39%)
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 Of Service.