ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,648.40
      1.01%
      US Tech 100
      19,050.40
      1.19%
      Dow Jones
      41,563.08
      0.55%
      Brent Oil
      76.995
      0.00%
      Bitcoin
      58,952.41
      -0.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Aclarion Inc (ACON)

      7. Aclarion Inc (ACON) Historical

      ACON Aclarion Inc

      0.20
      -0.0169 (-7.79%)
      Aug 30 2024 - Closed
      Delayed by 15 minutes

      ACON Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Aug 30 2024 0.2094 -0.0075 -3.46% 0.2195 0.2222 0.205 244,271
      Aug 29 2024 0.2169 -0.0119 -5.20% 0.229 0.2331 0.2116 688,715
      Aug 28 2024 0.2288 -0.0109 -4.55% 0.2373 0.255 0.21 584,600
      Aug 27 2024 0.2397 -0.0073 -2.96% 0.25 0.25 0.2302 113,766
      Aug 26 2024 0.247 0.007 2.92% 0.238 0.25 0.2301 182,594
      Aug 23 2024 0.24 0.0111 4.85% 0.23 0.26 0.225 548,790
      Aug 22 2024 0.2289 -0.00189 -0.82% 0.2265 0.2299 0.225 464,848
      Aug 21 2024 0.23079 -0.00141 -0.61% 0.2299 0.2399 0.211 5,648,785
      Aug 20 2024 0.2322 -0.0109 -4.48% 0.24 0.249 0.23 116,826
      Aug 19 2024 0.2431 0.0209 9.41% 0.23 0.2499 0.222 375,672
      Aug 16 2024 0.2222 -0.0076 -3.31% 0.216 0.2297 0.215 140,243
      Aug 15 2024 0.2298 0.0218 10.48% 0.207 0.2372 0.207 266,645
      Aug 14 2024 0.208 -0.0238 -10.27% 0.23 0.245 0.2029 1,267,651
      Aug 13 2024 0.2318 -0.0474 -16.98% 0.2448 0.2698 0.2111 1,157,624
      Aug 12 2024 0.2792 -0.0015 -0.53% 0.279 0.286 0.2574 391,127
      Aug 09 2024 0.2807 -0.0018 -0.64% 0.2732 0.29 0.272 58,449
      Aug 08 2024 0.2825 0.0012 0.43% 0.273 0.2899 0.27 120,996
      Aug 07 2024 0.2813 -0.0037 -1.30% 0.29 0.29 0.2751 124,806
      Aug 06 2024 0.285 0.0044 1.57% 0.285 0.2898 0.28 114,496
      Aug 05 2024 0.2806 -0.0094 -3.24% 0.28 0.2893 0.2611 196,840
      Aug 02 2024 0.29 -0.019 -6.15% 0.3002 0.31 0.29 113,940
      Aug 01 2024 0.309 -0.0061 -1.94% 0.315 0.3195 0.2993 80,228
      Jul 31 2024 0.3151 0.0025 0.80% 0.317 0.326599 0.3101 65,055
      Jul 30 2024 0.3126 -0.0075 -2.34% 0.3268 0.3268 0.30 153,957
      Jul 29 2024 0.3201 -0.0038 -1.17% 0.3315 0.3378 0.32 213,512
      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

      Your Recent History

      NASDAQ
      ACON
      Aclarion
      NASDAQ
      FOHGRX
      Strategic Income Select ...
      USOTC
      FGNV
      Forge Innovation Develop... (QB)
      USOTC
      FMEQF
      Fundsmith Emerging EQ (CE)
      AMEX
      JPLD
      JPMorgan Limited Duratio...
      USOTC
      IVVI
      Ivivi Technologies (CE)
      USOTC
      DNKGF
      Denki Kogyo (PK)
      USOTC
      ABZPY
      Aboitiz Power (PK)
      USOTC
      BLRDY
      Billerud AB (PK)
      BIT
      P17XV5
      BNP Paribas Issuance
      Delayed Upgrade Clock