Skip to main content

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

1.550 -0.120 (-7.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.720 1.770 1.670 1.670 35,385 -0.06(-3.47%)
Feb 16, 2024 1.710 1.810 1.700 1.730 63,189 -0.02(-1.14%)
Feb 15, 2024 1.840 1.840 1.700 1.750 58,419 -0.05(-2.78%)
Feb 14, 2024 1.820 1.870 1.760 1.800 57,933 -0.05(-2.70%)
Feb 13, 2024 1.940 1.975 1.800 1.850 89,378 -0.05(-2.63%)
Feb 12, 2024 1.850 1.980 1.830 1.900 82,020 +0.05(+2.70%)
Feb 09, 2024 1.980 1.980 1.810 1.850 98,923 -0.07(-3.65%)
Feb 08, 2024 2.000 2.020 1.840 1.920 100,158 +0.01(+0.52%)
Feb 07, 2024 1.930 2.020 1.800 1.910 210,519 -0.11(-5.45%)
Feb 06, 2024 2.250 2.300 1.920 2.020 305,315 -0.28(-12.17%)
Feb 05, 2024 2.290 2.350 2.200 2.300 349,390 -0.08(-3.36%)
Feb 02, 2024 2.310 2.500 2.251 2.380 216,228 -0.06(-2.46%)
Feb 01, 2024 2.370 2.480 2.360 2.440 121,821 +0.04(+1.67%)
Jan 31, 2024 2.650 2.650 2.260 2.400 259,045 -0.03(-1.23%)
Jan 30, 2024 2.320 3.200 2.270 2.430 1,754,030 -0.07(-2.80%)
Jan 29, 2024 2.490 2.770 2.210 2.500 1,409,469 -0.34(-11.97%)
Jan 26, 2024 3.150 3.850 2.690 2.840 33,697,768 +0.97(+52.28%)
Jan 25, 2024 2.100 2.200 1.830 1.865 84,472 -0.28(-12.85%)
Jan 24, 2024 2.160 2.369 2.111 2.140 53,338 -0.01(-0.47%)
Jan 23, 2024 2.270 2.440 2.130 2.150 133,377 -0.46(-17.62%)
Jan 22, 2024 2.750 2.910 2.600 2.610 100,584 -0.20(-7.12%)
Jan 19, 2024 3.070 3.250 2.800 2.810 126,210 -0.30(-9.65%)
Jan 18, 2024 3.230 3.410 3.110 3.110 208,851 -0.23(-6.89%)
Jan 17, 2024 3.170 3.580 3.030 3.340 173,647 +0.18(+5.70%)
Jan 16, 2024 3.180 3.690 3.050 3.160 240,040 +0.02(+0.64%)
Jan 12, 2024 3.330 3.500 3.010 3.140 529,016 -0.36(-10.29%)
Jan 11, 2024 3.540 3.789 3.400 3.500 173,877 -0.19(-5.15%)
Jan 10, 2024 3.240 3.950 3.210 3.690 645,066 +0.20(+5.73%)
Jan 09, 2024 3.650 3.740 3.150 3.490 950,471 -0.11(-3.06%)
Jan 08, 2024 6.570 6.710 3.220 3.600 25,822,706 +0.54(+17.65%)
Jan 05, 2024 2.840 4.340 2.750 3.060 3,957,688 -0.03(-0.97%)
Jan 04, 2024 4.470 4.890 2.760 3.090 1,548,802 +2.88(+1378.47%)
Jan 03, 2024 0.2034 0.2274 0.1882 0.2090 7,914,618 +0.00(+0.77%)
Jan 02, 2024 0.2000 0.2251 0.2000 0.2074 873,098 +0.01(+3.70%)
Dec 29, 2023 0.2200 0.2200 0.1945 0.2000 778,853 -0.02(-9.13%)
Dec 28, 2023 0.2169 0.2270 0.1811 0.2201 1,470,509 -0.00(-0.95%)
Dec 27, 2023 0.2200 0.2290 0.2190 0.2222 544,139 +0.00(+0.50%)
Dec 26, 2023 0.2400 0.2570 0.2115 0.2211 998,173 -0.04(-14.83%)
Dec 22, 2023 0.2350 0.2700 0.2300 0.2596 1,091,713 -0.00(-1.67%)
Dec 21, 2023 0.2700 0.3070 0.2258 0.2640 3,176,517 -0.08(-24.36%)
Dec 20, 2023 0.4498 0.4624 0.3000 0.3490 51,986,328 +0.06(+20.34%)
Dec 19, 2023 0.2457 0.3141 0.2344 0.2900 7,694,047 +0.05(+21.09%)
Dec 18, 2023 0.2200 0.2400 0.2130 0.2395 75,804 +0.03(+13.67%)
Dec 15, 2023 0.2267 0.2450 0.2100 0.2107 76,554 -0.01(-4.23%)
Dec 14, 2023 0.2443 0.2479 0.2101 0.2200 37,147 -0.01(-6.10%)
Dec 13, 2023 0.2400 0.2400 0.2174 0.2343 52,511 +0.00(+2.09%)
Dec 12, 2023 0.2497 0.2497 0.2101 0.2295 156,140 -0.02(-7.83%)
Dec 11, 2023 0.2250 0.2500 0.2200 0.2490 178,643 +0.03(+13.18%)
Dec 08, 2023 0.2436 0.2436 0.2111 0.2200 28,627 -0.01(-4.35%)
Dec 07, 2023 0.2423 0.2455 0.2300 0.2300 60,372 -0.01(-6.12%)
Dec 06, 2023 0.2583 0.2630 0.2400 0.2450 110,197 -0.01(-2.00%)
Dec 05, 2023 0.2750 0.2750 0.2410 0.2500 59,122 -0.01(-4.62%)
Dec 04, 2023 0.2629 0.2750 0.2620 0.2621 17,260 -0.01(-2.93%)
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.