Skip to main content
Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
0.125
+0.010 (8.99%)
At close: Dec 20, 2024, 4:00 PM
0.127
+0.002 (1.68%)
After-hours: Dec 20, 2024, 7:56 PM EST

Aclarion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.100.140.100.120.128.99%2,147,881
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%854,900
Dec 16, 20240.110.110.100.100.10-1.43%592,140
Dec 13, 20240.120.120.100.110.11-7.89%1,179,200
Dec 12, 20240.130.130.110.110.11-6.40%1,433,748
Dec 11, 20240.160.160.120.120.12-32.33%4,964,000
Dec 10, 20240.170.200.170.180.183.45%7,239,600
Dec 9, 20240.180.180.170.170.176.10%209,751
Dec 6, 20240.170.170.160.160.16-2.55%176,400
Dec 5, 20240.180.180.170.170.17-6.34%415,900
Dec 4, 20240.180.190.170.180.180.39%457,858
Dec 3, 20240.180.180.180.180.18-0.56%151,200
Dec 2, 20240.180.190.180.180.18-152,500
Nov 29, 20240.170.180.170.180.181.58%145,700
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%90,800
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%388,400
Nov 18, 20240.170.180.160.170.176.98%334,200
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%213,000
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%150,900
Nov 4, 20240.190.200.180.180.18-0.81%287,900
Nov 1, 20240.180.190.180.190.190.54%227,600
Oct 31, 20240.200.200.180.180.18-6.97%354,500
Oct 30, 20240.210.210.180.200.20-0.55%182,129
Oct 29, 20240.190.200.190.200.202.58%353,100
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%2,935,600
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%208,700
Oct 16, 20240.170.170.170.170.171.01%148,600
Oct 15, 20240.170.170.170.170.17-3.33%165,800
Oct 14, 20240.170.180.170.170.17-1.19%140,800
Oct 11, 20240.180.180.170.180.18-3.72%112,702
Oct 10, 20240.180.180.170.180.184.81%178,000
Oct 9, 20240.180.180.170.170.17-1.19%30,800
Oct 8, 20240.180.180.180.180.180.40%103,400
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%114,000
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%99,400
Sep 23, 20240.180.180.180.180.18-0.51%103,021
Sep 20, 20240.190.190.180.180.18-4.32%216,700
Sep 19, 20240.180.190.180.190.195.11%179,600
Sep 18, 20240.190.190.170.180.18-3.77%102,400
Sep 17, 20240.190.190.180.180.18-0.33%191,300
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%1,858,700
Sep 11, 20240.170.180.160.170.17-0.53%405,300
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%187,825
Sep 3, 20240.200.210.180.190.19-9.98%606,300
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%182,600
Aug 23, 20240.230.260.230.240.244.85%550,823
Aug 22, 20240.230.230.230.230.23-0.82%467,000
Aug 21, 20240.230.240.210.230.23-0.60%5,662,618
Aug 20, 20240.240.250.230.230.23-4.48%122,826
Aug 19, 20240.230.250.220.240.249.41%379,543
Aug 16, 20240.230.230.220.220.22-3.31%148,200
Aug 15, 20240.210.240.210.230.2310.48%271,312
Aug 14, 20240.230.250.200.210.21-10.27%1,271,600
Aug 13, 20240.250.270.210.230.23-16.98%1,310,400
Aug 12, 20240.280.290.260.280.28-0.53%391,127
Aug 9, 20240.290.290.270.280.28-0.64%58,538
Aug 8, 20240.270.290.270.280.280.43%121,000
Aug 7, 20240.290.290.280.280.28-1.30%124,806
Aug 6, 20240.290.290.280.290.291.57%114,500
Aug 5, 20240.290.290.260.280.28-3.24%211,023
Aug 2, 20240.300.310.290.290.29-6.15%116,336
Aug 1, 20240.320.320.300.310.31-1.94%81,900