Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aclarion Inc (ACON)
Aclarion Inc (ACON) Historical

ACON Aclarion Inc

0.3052

-0.0008 (-0.26%)

Jul 27 2024 - Closed

Delayed by 15 minutes

ACON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.3239	0.0179	5.85%	0.3117	0.3297	0.303	232,959
Jul 25 2024	0.306	0.0008	0.26%	0.3048	0.3152	0.3048	82,615
Jul 24 2024	0.3052	-0.0204	-6.27%	0.3299	0.3299	0.3022	487,166
Jul 23 2024	0.3256	0.0201	6.58%	0.297	0.3389	0.2911	1,384,937
Jul 22 2024	0.3055	0.0155	5.34%	0.29	0.3459	0.29	1,743,570
Jul 19 2024	0.29	-0.0006	-0.21%	0.293	0.2999	0.2863	144,319
Jul 18 2024	0.2906	-0.0038	-1.29%	0.2943	0.2991	0.2863	123,909
Jul 17 2024	0.2944	-0.0066	-2.19%	0.30	0.30	0.289	290,926
Jul 16 2024	0.301	0.0086	2.94%	0.2923	0.3023	0.29	148,032
Jul 15 2024	0.2924	-0.0066	-2.21%	0.2989	0.299	0.2854	105,429
Jul 12 2024	0.299	-0.0135	-4.32%	0.3125	0.32	0.291	132,751
Jul 11 2024	0.3125	0.0088	2.90%	0.3032	0.3196	0.2945	169,016
Jul 10 2024	0.3037	0.0037	1.23%	0.308	0.3081	0.296	248,213
Jul 09 2024	0.30	0.005	1.69%	0.30	0.305	0.2889	681,460
Jul 08 2024	0.295	0.0043	1.48%	0.2881	0.2987	0.288	120,322
Jul 05 2024	0.2907	-0.0023	-0.78%	0.287	0.2975	0.286	65,119
Jul 03 2024	0.293	0.002	0.69%	0.2909	0.2951	0.2856	52,726
Jul 02 2024	0.291	0.00	0.00%	0.286	0.2987	0.2855	121,905
Jul 01 2024	0.291	0.0051	1.78%	0.2858	0.2944	0.285	69,619
Jun 28 2024	0.2859	-0.0131	-4.38%	0.29	0.3046	0.2823	267,046
Jun 27 2024	0.299	-0.0094	-3.05%	0.3088	0.3089	0.2853	352,136
Jun 26 2024	0.3084	0.0184	6.34%	0.2957	0.3179	0.2753	1,640,044
Jun 25 2024	0.29	0.005	1.75%	0.2679	0.30	0.2679	4,052,621
Jun 24 2024	0.285	0.0027	0.96%	0.285	0.29	0.2821	166,376
Jun 21 2024	0.2823	-0.0052	-1.81%	0.289	0.30	0.2823	230,252
Jun 20 2024	0.2875	-0.0075	-2.54%	0.30	0.30	0.285	232,309
Jun 18 2024	0.295	0.00	0.00%	0.2999	0.3026	0.2876	237,139
Jun 17 2024	0.295	-0.0049	-1.63%	0.2943	0.2999	0.2874	125,600
Jun 14 2024	0.2999	0.0077	2.64%	0.295	0.3094	0.291	136,062
Jun 13 2024	0.2922	-0.01	-3.31%	0.2992	0.302	0.2899	111,182
Jun 12 2024	0.3022	0.0022	0.73%	0.295	0.3049	0.293	125,013
Jun 11 2024	0.30	0.0065	2.21%	0.292	0.3089	0.2902	312,267
Jun 10 2024	0.2935	-0.003	-1.01%	0.2914	0.3023	0.285	160,116
Jun 07 2024	0.2965	-0.0115	-3.73%	0.2988	0.3092	0.2875	310,785
Jun 06 2024	0.308	0.0145	4.94%	0.29	0.3092	0.2885	507,267
Jun 05 2024	0.2935	-0.0155	-5.02%	0.2997	0.32	0.285	979,398
Jun 04 2024	0.309	-0.006	-1.90%	0.295	0.315	0.294	491,737
Jun 03 2024	0.315	0.015	5.00%	0.32	0.37	0.29	4,119,540
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	379,455
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

ProShares Short High Yield

Western Sierra Resource (CE)

Schwab US Broad Market

ReoStar Energy (PK)

Delayed Upgrade Clock