Skip to main content
Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
0.0423
-0.0027 (-6.00%)
At close: Jan 17, 2025, 4:00 PM
0.0424
+0.0001 (0.24%)
After-hours: Jan 17, 2025, 7:59 PM EST

Aclarion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.050.050.040.040.04-6.00%96,456,984
Jan 16, 20250.050.050.040.050.055.88%270,977,287
Jan 15, 20250.050.050.030.040.04-55.64%168,617,384
Jan 14, 20250.110.110.100.100.10-12.27%5,099,073
Jan 13, 20250.120.120.110.110.11-6.91%4,063,798
Jan 10, 20250.130.140.120.120.12-15.25%5,707,303
Jan 8, 20250.160.160.130.140.14-12.85%6,364,171
Jan 7, 20250.160.180.150.160.16-6.70%14,082,308
Jan 6, 20250.230.240.170.170.17-42.96%35,086,173
Jan 3, 20250.150.390.140.300.30110.14%305,789,761
Jan 2, 20250.150.150.130.140.14-1.39%1,125,509
Dec 31, 20240.150.160.130.140.14-0.55%1,565,943
Dec 30, 20240.140.150.130.140.142.26%1,019,962
Dec 27, 20240.150.150.130.140.14-0.21%1,076,036
Dec 26, 20240.130.140.120.140.1410.86%1,398,321
Dec 24, 20240.130.130.120.130.131.11%344,197
Dec 23, 20240.130.130.120.130.131.36%673,757
Dec 20, 20240.100.140.100.120.128.99%2,169,508
Dec 19, 20240.120.120.110.110.111.78%445,707
Dec 18, 20240.110.120.110.110.110.09%1,352,234
Dec 17, 20240.100.110.100.110.118.70%854,856
Dec 16, 20240.110.110.100.100.10-1.43%592,140
Dec 13, 20240.120.120.100.110.11-7.89%1,179,162
Dec 12, 20240.130.130.110.110.11-6.40%1,433,748
Dec 11, 20240.160.160.120.120.12-32.33%4,963,984
Dec 10, 20240.170.200.170.180.183.45%7,239,574
Dec 9, 20240.180.180.170.170.176.10%209,751
Dec 6, 20240.170.170.160.160.16-2.55%176,371
Dec 5, 20240.180.180.170.170.17-6.34%415,883
Dec 4, 20240.180.190.170.180.180.39%457,858
Dec 3, 20240.180.180.180.180.18-0.56%151,154
Dec 2, 20240.180.190.180.180.18-152,496
Nov 29, 20240.170.180.170.180.181.58%145,657
Nov 27, 20240.180.190.180.180.18-2.21%251,612
Nov 26, 20240.180.190.180.180.182.66%265,013
Nov 25, 20240.180.180.180.180.180.40%90,758
Nov 22, 20240.180.180.180.180.18-1.73%125,847
Nov 21, 20240.180.180.170.180.181.42%83,017
Nov 20, 20240.180.180.170.180.18-0.06%134,426
Nov 19, 20240.170.180.170.180.181.03%388,392
Nov 18, 20240.170.180.160.170.176.98%334,195
Nov 15, 20240.160.170.160.160.16-3.88%228,816
Nov 14, 20240.170.170.160.170.17-2.36%254,439
Nov 13, 20240.180.180.170.170.17-4.40%307,303
Nov 12, 20240.190.190.180.180.18-1.14%165,449
Nov 11, 20240.190.190.180.180.18-2.59%212,962
Nov 8, 20240.190.190.180.190.192.55%182,933
Nov 7, 20240.200.200.180.180.18-5.97%881,906
Nov 6, 20240.190.210.180.200.206.87%860,748
Nov 5, 20240.180.190.180.180.18-0.11%150,880
Nov 4, 20240.190.200.180.180.18-0.81%287,865
Nov 1, 20240.180.190.180.190.190.54%227,597
Oct 31, 20240.200.200.180.180.18-6.97%354,465
Oct 30, 20240.210.210.180.200.20-0.55%182,129
Oct 29, 20240.190.200.190.200.202.58%353,056
Oct 28, 20240.180.190.180.190.195.04%433,005
Oct 25, 20240.220.220.180.180.18-14.33%512,226
Oct 24, 20240.190.220.190.220.2214.19%1,251,006
Oct 23, 20240.220.220.190.190.19-17.73%2,935,574
Oct 22, 20240.190.240.190.230.2317.69%4,619,313
Oct 21, 20240.180.200.180.200.209.55%576,911
Oct 18, 20240.180.180.170.180.184.52%113,093
Oct 17, 20240.170.180.170.170.170.18%208,670
Oct 16, 20240.170.170.170.170.171.01%148,561
Oct 15, 20240.170.170.170.170.17-3.33%165,777
Oct 14, 20240.170.180.170.170.17-1.19%140,798
Oct 11, 20240.180.180.170.180.18-3.72%112,702
Oct 10, 20240.180.180.170.180.184.81%177,978
Oct 9, 20240.180.180.170.170.17-1.19%30,798
Oct 8, 20240.180.180.180.180.180.40%103,378
Oct 7, 20240.170.180.170.180.182.44%75,570
Oct 4, 20240.170.180.170.170.17-0.69%72,645
Oct 3, 20240.180.180.170.170.17-1.20%105,622
Oct 2, 20240.180.180.180.180.18-1.90%56,328
Oct 1, 20240.190.190.180.180.18-2.67%248,847
Sep 30, 20240.190.190.180.180.184.32%319,810
Sep 27, 20240.190.190.180.180.180.40%113,968
Sep 26, 20240.180.190.180.180.18-1.07%109,400
Sep 25, 20240.190.190.180.180.18-243,826
Sep 24, 20240.170.180.170.180.180.51%99,399
Sep 23, 20240.180.180.180.180.18-0.51%103,021
Sep 20, 20240.190.190.180.180.18-4.32%216,662
Sep 19, 20240.180.190.180.190.195.11%179,596
Sep 18, 20240.190.190.170.180.18-3.77%102,352
Sep 17, 20240.190.190.180.180.18-0.33%191,289
Sep 16, 20240.200.200.170.180.18-3.42%533,115
Sep 13, 20240.190.190.180.190.19-2.56%439,431
Sep 12, 20240.170.200.160.200.2015.38%1,858,680
Sep 11, 20240.170.180.160.170.17-0.53%405,268
Sep 10, 20240.190.190.160.170.17-4.92%3,095,503
Sep 9, 20240.180.190.180.180.18-2.62%289,946
Sep 6, 20240.180.200.180.180.181.94%1,091,940
Sep 5, 20240.180.200.180.180.18-6.49%1,271,228
Sep 4, 20240.200.210.190.190.192.12%181,197
Sep 3, 20240.200.210.180.190.19-9.98%606,257
Aug 30, 20240.220.220.210.210.21-3.46%249,507
Aug 29, 20240.230.230.210.220.22-5.20%694,515
Aug 28, 20240.240.260.210.230.23-4.55%584,602
Aug 27, 20240.250.250.230.240.24-2.96%114,321
Aug 26, 20240.240.250.230.250.252.92%182,596