ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ACON Aclarion Inc

0.3905
-0.0045 (-1.14%)
Pre Market
Last Updated: 05:50:22
Delayed by 15 minutes

ACON Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.395 -0.0033 -0.83% 0.39 0.41 0.37 784,660
Feb 29 2024 0.3983 0.0319 8.71% 0.3756 0.4371 0.3756 2,087,064
Feb 28 2024 0.3664 0.0144 4.09% 0.3681 0.3875 0.3407 1,321,415
Feb 27 2024 0.352 -0.0047 -1.32% 0.3549 0.3699 0.315 2,367,055
Feb 26 2024 0.3567 -0.5483 -60.59% 0.3219 0.36 0.2668 11,398,914
Feb 23 2024 0.905 -0.315 -25.82% 1.20 1.22 0.87 617,250
Feb 22 2024 1.22 -0.33 -21.29% 1.56 1.61 1.1501 511,049
Feb 21 2024 1.55 -0.12 -7.19% 1.68 1.73 1.50 96,077
Feb 20 2024 1.67 -0.06 -3.47% 1.72 1.77 1.67 35,583
Feb 16 2024 1.73 -0.02 -1.14% 1.72 1.8099 1.70 63,073
Feb 15 2024 1.75 -0.05 -2.78% 1.84 1.84 1.70 58,428
Feb 14 2024 1.80 -0.05 -2.70% 1.82 1.87 1.76 57,938
Feb 13 2024 1.85 -0.05 -2.63% 1.975 1.975 1.80 88,006
Feb 12 2024 1.90 0.05 2.70% 1.85 1.9799 1.83 82,025
Feb 09 2024 1.85 -0.07 -3.65% 1.98 1.98 1.80 98,771
Feb 08 2024 1.92 0.01 0.52% 2.00 2.02 1.84 100,158
Feb 07 2024 1.91 -0.11 -5.45% 1.93 2.02 1.80 213,349
Feb 06 2024 2.02 -0.28 -12.17% 2.25 2.2999 1.92 305,335
Feb 05 2024 2.30 -0.08 -3.36% 2.29 2.3499 2.20 349,657
Feb 02 2024 2.38 -0.06 -2.46% 2.31 2.4999 2.2514 214,098
Feb 01 2024 2.44 0.04 1.67% 2.37 2.4799 2.36 121,851
Jan 31 2024 2.40 -0.03 -1.23% 2.65 2.65 2.26 259,046
Jan 30 2024 2.43 -0.07 -2.80% 2.32 3.20 2.27 1,755,764
Jan 29 2024 2.50 -0.34 -11.97% 2.47 2.77 2.21 1,409,511
Jan 26 2024 2.84 0.98 52.28% 3.15 3.85 2.69 33,602,134
Jan 25 2024 1.865 -0.28 -12.85% 2.10 2.20 1.83 84,783
Jan 24 2024 2.14 -0.01 -0.47% 2.16 2.3695 2.1105 53,348
Jan 23 2024 2.15 -0.46 -17.62% 2.27 2.44 2.13 133,379
Jan 22 2024 2.61 -0.20 -7.12% 2.75 2.9099 2.60 101,710
Jan 19 2024 2.81 -0.30 -9.65% 3.07 3.2499 2.80 126,112
Jan 18 2024 3.11 -0.23 -6.89% 3.23 3.41 3.11 211,735
Jan 17 2024 3.34 0.18 5.70% 3.17 3.58 3.03 173,707
Jan 16 2024 3.16 0.02 0.64% 3.18 3.6899 3.05 240,040
Jan 12 2024 3.14 -0.36 -10.29% 3.33 3.50 3.01 514,904
Jan 11 2024 3.50 -0.19 -5.15% 3.54 3.7893 3.40 173,883
Jan 10 2024 3.69 0.20 5.73% 3.24 3.95 3.21 645,421
Jan 09 2024 3.49 -0.11 -3.06% 3.65 3.75 3.15 952,562
Jan 08 2024 3.60 0.54 17.65% 6.57 6.75 3.22 25,824,062
Jan 05 2024 3.06 -0.03 -0.97% 2.84 4.34 2.75 3,951,486
Jan 04 2024 3.09 -0.25 -7.60% 4.49 4.89 2.76 1,549,057
Jan 03 2024 3.344 0.03 0.77% 3.2544 3.6384 3.0112 498,653
Jan 02 2024 3.3184 0.12 3.70% 3.20 3.6016 3.20 54,595
Dec 29 2023 3.20 -0.32 -9.13% 3.52 3.52 3.112 48,243
Dec 28 2023 3.5216 -0.03 -0.95% 3.4704 3.632 2.8976 91,921
Dec 27 2023 3.5552 0.02 0.50% 3.504 3.664 3.504 34,014
Dec 26 2023 3.5376 -0.62 -14.83% 3.84 4.112 3.384 62,396
Dec 22 2023 4.1536 -0.07 -1.67% 3.76 4.32 3.68 68,225
Dec 21 2023 4.224 -1.36 -24.36% 4.32 4.912 3.6128 198,959
Dec 20 2023 5.584 0.94 20.34% 7.176 7.3984 4.80 3,249,305
Dec 19 2023 4.64 0.81 21.09% 3.9312 5.0256 3.7504 496,596
Dec 18 2023 3.832 0.46 13.67% 3.52 3.84 3.408 4,737
Dec 15 2023 3.3712 -0.15 -4.23% 3.5584 3.92 3.36 4,784
Dec 14 2023 3.52 -0.23 -6.10% 3.9088 3.9664 3.3616 2,321
Dec 13 2023 3.7488 0.08 2.09% 3.84 3.84 3.4784 3,281
Dec 12 2023 3.672 -0.31 -7.83% 3.9952 3.9952 3.3616 9,786
Dec 11 2023 3.984 0.46 13.18% 3.60 4.00 3.4384 11,166
Dec 08 2023 3.52 -0.16 -4.35% 3.6848 3.8976 3.3776 1,776
Dec 07 2023 3.68 -0.24 -6.12% 3.92 3.928 3.68 3,773
Dec 06 2023 3.92 -0.08 -2.00% 4.1328 4.208 3.84 6,887
Dec 05 2023 4.00 -0.19 -4.62% 4.40 4.40 3.856 3,701

Your Recent History

Delayed Upgrade Clock