ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,141.20
0.63%
Dow Jones
38,686.32
0.00%
Brent Oil
81.185
0.47%
Bitcoin
69,052.01
1.92%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Aclarion Inc (ACON)

  7. Aclarion Inc (ACON) Historical

ACON Aclarion Inc

0.3359
0.0359 (11.97%)
Pre Market
Last Updated: 07:30:41
Delayed by 15 minutes

ACON Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.30 -0.011 -3.54% 0.3056 0.3098 0.295 634,291
May 30 2024 0.311 0.008 2.64% 0.314 0.3238 0.2962 542,565
May 29 2024 0.303 -0.0218 -6.71% 0.3151 0.335 0.30 473,066
May 28 2024 0.3248 0.0123 3.94% 0.307 0.332 0.3001 172,970
May 24 2024 0.3125 -0.0115 -3.55% 0.32 0.3299 0.311 283,456
May 23 2024 0.324 -0.01 -2.99% 0.3357 0.343389 0.3108 379,636
May 22 2024 0.334 0.024 7.74% 0.3077 0.349399 0.305 987,660
May 21 2024 0.31 -0.0149 -4.59% 0.3213 0.3213 0.30 218,514
May 20 2024 0.3249 0.0004 0.12% 0.3128 0.326 0.3128 356,875
May 17 2024 0.3245 -0.0035 -1.07% 0.3247 0.3499 0.31 672,473
May 16 2024 0.328 0.05 17.99% 0.28 0.355 0.2777 1,372,229
May 15 2024 0.278 -0.009 -3.14% 0.2706 0.2847 0.2706 458,972
May 14 2024 0.287 0.0027 0.95% 0.2805 0.2895 0.275 232,373
May 13 2024 0.2843 0.0077 2.78% 0.28 0.287 0.2766 197,266
May 10 2024 0.2766 -0.0232 -7.74% 0.3035 0.305 0.2706 389,909
May 09 2024 0.2998 -0.005 -1.64% 0.296 0.3048 0.2901 119,156
May 08 2024 0.3048 0.0197 6.91% 0.289 0.3136 0.2862 681,443
May 07 2024 0.2851 -0.0003 -0.11% 0.2835 0.2993 0.28 269,676
May 06 2024 0.2854 -0.0067 -2.29% 0.29 0.298699 0.281 258,605
May 03 2024 0.2921 0.0093 3.29% 0.30 0.30 0.2845 340,713
May 02 2024 0.2828 -0.0106 -3.61% 0.2934 0.30 0.281 435,997
May 01 2024 0.2934 -0.0067 -2.23% 0.2955 0.3098 0.28 750,491
Apr 30 2024 0.3001 0.0021 0.70% 0.3001 0.3178 0.295 586,141
Apr 29 2024 0.298 -0.039 -11.57% 0.3301 0.36 0.2835 2,865,533
Apr 26 2024 0.337 -0.0557 -14.18% 0.3252 0.3635 0.32 3,652,763
Apr 25 2024 0.3927 0.1047 36.35% 0.29 0.69 0.29 115,351,887
Apr 24 2024 0.288 0.0062 2.20% 0.274 0.2894 0.2706 50,950
Apr 23 2024 0.2818 0.0068 2.47% 0.292 0.292 0.275 45,891
Apr 22 2024 0.275 -0.0245 -8.18% 0.2916 0.30 0.2706 144,264
Apr 19 2024 0.2995 0.0026 0.88% 0.296 0.30 0.291 23,038
Apr 18 2024 0.2969 0.00 0.00% 0.287 0.2975 0.281 47,685
Apr 17 2024 0.2969 0.007 2.41% 0.2878 0.297699 0.28 137,734
Apr 16 2024 0.2899 -0.0162 -5.29% 0.30 0.30 0.2821 127,766
Apr 15 2024 0.3061 -0.00493 -1.59% 0.3157 0.3193 0.30 183,280
Apr 12 2024 0.311031 0.00093 0.30% 0.3109 0.321999 0.3103 179,617
Apr 11 2024 0.3101 0.0031 1.01% 0.3072 0.3225 0.30 204,174
Apr 10 2024 0.307 0.00 0.00% 0.308 0.317 0.3004 153,124
Apr 09 2024 0.307 -0.0057 -1.82% 0.328 0.3287 0.301 218,437
Apr 08 2024 0.3127 -0.0109 -3.37% 0.33 0.33 0.3121 256,815
Apr 05 2024 0.3236 0.0036 1.13% 0.329 0.34669 0.31 282,440
Apr 04 2024 0.32 -0.0029 -0.90% 0.32 0.3333 0.3112 260,208
Apr 03 2024 0.322899 -0.0121 -3.61% 0.325 0.3389 0.32 163,701
Apr 02 2024 0.335 -0.075 -18.29% 0.35 0.35 0.32 545,504
Apr 01 2024 0.41 0.0805 24.43% 0.335 0.424 0.316725 3,362,881
Mar 28 2024 0.3295 0.004 1.23% 0.329 0.349 0.315 339,379
Mar 27 2024 0.3255 0.0011 0.34% 0.3266 0.334 0.31 264,958
Mar 26 2024 0.3244 -0.0171 -5.01% 0.3331 0.349 0.321 238,291
Mar 25 2024 0.3415 -0.0104 -2.96% 0.3478 0.3602 0.3357 272,235
Mar 22 2024 0.3519 -0.0089 -2.47% 0.3575 0.369 0.338 565,360
Mar 21 2024 0.3608 -0.0051 -1.39% 0.3722 0.375 0.357 271,972
Mar 20 2024 0.3659 0.0049 1.36% 0.3481 0.371 0.3317 490,042
Mar 19 2024 0.361 0.0179 5.22% 0.34 0.37 0.32 830,155
Mar 18 2024 0.3431 -0.0569 -14.23% 0.3785 0.3999 0.34 2,348,337
Mar 15 2024 0.40 0.0503 14.38% 0.3553 0.46 0.336 12,229,282
Mar 14 2024 0.3497 -0.0093 -2.59% 0.3482 0.359 0.340693 382,332
Mar 13 2024 0.359 0.0157 4.57% 0.349 0.375 0.34 557,206
Mar 12 2024 0.3433 -0.0257 -6.96% 0.363 0.3698 0.335 407,840
Mar 11 2024 0.369 0.0305 9.01% 0.34 0.38 0.3385 610,474
Mar 08 2024 0.338499 0.0018 0.53% 0.342 0.35 0.3318 318,575
Mar 07 2024 0.3367 -0.0243 -6.73% 0.37 0.372 0.3276 609,764
Mar 06 2024 0.361 -0.014 -3.73% 0.36 0.3699 0.3501 464,119
Mar 05 2024 0.375 -0.0602 -13.83% 0.4131 0.42 0.3322 1,540,619

Your Recent History

NASDAQ
ACON
Aclarion
BIT
I06283
Banca Imi
TG
6RV
Applovin
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved