Aclarion Inc (ACON)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2281 | -22.970795569 | 0.993 | 1.15 | 0.7 | 13999843 | 0.85705905 | CS |
| 4 | -4.2351 | -84.702 | 5 | 8.5 | 0.6103 | 14532630 | 3.45490754 | CS |
| 12 | -47.1401 | -98.4032981943 | 47.905 | 129.6115 | 0.6103 | 44094530 | 25.86366346 | CS |
| 26 | -57.1901 | -98.6801829005 | 57.955 | 129.6115 | 0.6103 | 20078017 | 26.39495392 | CS |
| 52 | -115.7481 | -99.3435067332 | 116.513 | 231.15 | 0.6103 | 10703395 | 32.73125919 | CS |
| 156 | -15543.2351 | -99.9950791302 | 15544 | 21708 | 0.6103 | 4265367 | 749.76117726 | CS |
| 260 | -15543.2351 | -99.9950791302 | 15544 | 21708 | 0.6103 | 4265367 | 749.76117726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.77 | 0.02 | 2.67 | 0.751 | 0.7895 | 0.75 | 1584974 |
| 1742596500 | 0.75 | -0.05 | -6.25 | 0.7707 | 0.7773 | 0.734 | 1573924 |
| 1742510100 | 0.8 | 0.0437 | 5.78 | 0.75 | 0.8 | 0.73 | 1727359 |
| 1742423700 | 0.7563 | -0.0277 | -3.53 | 0.7735 | 0.7876 | 0.7 | 2774291 |
| 1742337300 | 0.784 | -0.09 | -10.30 | 0.9025 | 0.9192 | 0.75 | 5917076 |
| 1742250900 | 0.874 | 0.102 | 13.21 | 0.993 | 1.15 | 0.86 | 57661261 |
| 1741991700 | 0.772 | 0.087 | 12.70 | 0.684 | 0.94 | 0.6103 | 13722764 |
| 1741905300 | 0.685 | -0.1299 | -15.94 | 0.7471 | 0.77 | 0.6465999 | 3605798 |
| 1741818900 | 0.8149 | -0.1251 | -13.31 | 0.925 | 0.939451 | 0.7971 | 3438740 |
| 1741732500 | 0.94 | -0.25 | -21.01 | 1.2 | 1.21 | 0.9007 | 5607179 |
| 1741646100 | 1.19 | -0.19 | -13.77 | 1.2902 | 1.3799999 | 1.18 | 4187507 |
| 1741390500 | 1.3799999 | -0.22 | -13.75 | 1.74 | 1.79 | 1.29 | 23131080 |
| 1741304100 | 1.6 | -5.4 | -77.14 | 2.12 | 2.25 | 1.05 | 50869309 |
| 1741217700 | 7 | 1.25 | 21.74 | 5.71 | 8.31 | 5.62 | 5561518 |
| 1741131300 | 5.75 | -1.85 | -24.34 | 6.4 | 7.5 | 5.571 | 5765856 |
| 1741044900 | 7.6 | 4.25 | 126.87 | 7.2 | 8.5 | 4.94 | 88874471 |
| 1740785700 | 3.35 | 0.72 | 27.38 | 2.7799999 | 5.5 | 2.585 | 12363496 |
| 1740699300 | 2.63 | -0.67 | -20.30 | 3.31 | 3.455 | 2.4333 | 509419 |
| 1740612900 | 3.3 | 0.07 | 2.17 | 3.47 | 3.53 | 3.0299999 | 273238 |
| 1740526500 | 3.23 | -1.43 | -30.69 | 4.29 | 4.71 | 3.0601 | 413276 |
| 1740440100 | 4.66 | -0.45 | -8.81 | 4.94 | 5.05 | 4.6152 | 121567 |
| 1740180900 | 5.11 | -0.16 | -3.04 | 5.0599999 | 5.3904 | 4.65 | 217607 |
| 1740094500 | 5.2699999 | 0.76 | 16.85 | 4.8099999 | 5.7499 | 4.65 | 538513 |
| 1740008100 | 4.51 | -0.01 | -0.22 | 4.6 | 4.6897 | 4.3667999 | 91030 |
| 1739921700 | 4.5199999 | 0.02 | 0.44 | 4.3099999 | 4.58 | 4.2607 | 119697 |
| 1739576100 | 4.5 | -0.23 | -4.86 | 4.715 | 4.7584 | 4.28 | 109554 |
| 1739489700 | 4.73 | 0.05 | 1.07 | 4.32 | 4.88 | 4.26 | 193750 |
| 1739403300 | 4.68 | 0.49 | 11.69 | 4.2496 | 5.34 | 3.86 | 701750 |
| 1739316900 | 4.19 | -0.48 | -10.28 | 4.7699999 | 5.04 | 4.09 | 2093020 |
| 1739230500 | 4.67 | -0.69 | -12.87 | 5.07 | 5.1902 | 4.5106 | 269177 |
| 1738971300 | 5.36 | -0.91 | -14.51 | 6.305 | 6.4 | 4.6801 | 385924 |
| 1738884900 | 6.2699999 | -0.24 | -3.69 | 6.55 | 6.98 | 6.24 | 322001 |
| 1738798500 | 6.51 | -0.31 | -4.55 | 6.8 | 7.64 | 6.1 | 646098 |
| 1738712100 | 6.82 | 0.17 | 2.56 | 7.94 | 8.77 | 6.75 | 6754524 |
| 1738625700 | 6.65 | -0.45 | -6.34 | 7.061 | 7.84 | 6.55 | 257681 |
| 1738366500 | 7.1 | -1.3 | -15.48 | 7.81 | 8.44 | 6.2699999 | 698990 |
| 1738280100 | 8.4 | -0.81 | -8.82 | 8.25 | 20.84 | 7.5 | 3262598 |
| 1738193700 | 9.2125 | -1.41 | -13.25 | 10.72 | 10.72 | 9.2125 | 148311 |
| 1738107300 | 10.6195 | -2.18 | -17.02 | 11.423499 | 11.524 | 9.4135 | 199003 |
| 1738020900 | 12.796999 | -5.59 | -30.42 | 14.739999 | 14.739999 | 12.73 | 337196 |
| 1737761700 | 18.3915 | 4.49 | 32.29 | 23.517 | 25.661 | 17.889 | 2369479 |
| 1737675300 | 13.9025 | 0 | 0.00 | 13.9025 | 13.9025 | 13.9025 | 0 |
| 1737588900 | 13.9025 | -0.34 | -2.35 | 15.075 | 15.41 | 13.601 | 236164 |
| 1737502500 | 14.2375 | 0.07 | 0.47 | 14.204 | 15.075 | 12.73 | 327916 |
| 1737156900 | 14.170499 | -0.9 | -6.00 | 15.644499 | 16.213999 | 13.735 | 283553 |
| 1737070500 | 15.075 | 0.84 | 5.88 | 16.113499 | 17.6545 | 14.2375 | 801334 |
| 1736984100 | 14.2375 | -17.86 | -55.64 | 15.4435 | 15.4435 | 11.055 | 497866 |
| 1736897700 | 32.092999 | -4.49 | -12.27 | 36.448 | 36.448 | 31.9255 | 14760 |
| 1736811300 | 36.582 | -2.71 | -6.91 | 39.463 | 39.463 | 35.577 | 11919 |
| 1736552100 | 39.2955 | -7.07 | -15.25 | 45.0575 | 45.9955 | 38.525 | 16339 |
| 1736379300 | 46.364 | -6.83 | -12.85 | 52.326665 | 52.326665 | 45.1245 | 18521 |
| 1736292900 | 53.198 | -3.82 | -6.70 | 53.533 | 60.1325 | 50.719 | 41191 |
| 1736206500 | 57.016999 | -42.95 | -42.96 | 77.2175 | 78.0885 | 56.28 | 100328 |
| 1735947300 | 99.964 | 52.39 | 110.14 | 46.9335 | 129.6115 | 46.9335 | 904795 |
| 1735860900 | 47.569999 | -0.67 | -1.39 | 48.7425 | 50.082499 | 43.952 | 3266 |
| 1735688100 | 48.239999 | -0.27 | -0.55 | 50.2165 | 51.925 | 43.952 | 4664 |
| 1735601700 | 48.508 | 1.07 | 2.26 | 47.569999 | 48.574999 | 43.080999 | 2950 |
| 1735342500 | 47.436 | -0.1 | -0.21 | 49.731085 | 49.731085 | 44.9235 | 2866 |
| 1735256100 | 47.5365 | 4.66 | 10.86 | 43.181499 | 47.838 | 41.205 | 4167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
