Aclarion Inc (ACONW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.0651 | 0.0029 | 4.66 | 0.077 | 0.077 | 0.0651 | 42185 |
| 1740094500 | 0.0622 | -0.0156 | -20.05 | 0.0788 | 0.0788 | 0.0611 | 16775 |
| 1740008100 | 0.0777999 | 0.0166999 | 27.33 | 0.069901 | 0.0789 | 0.0614 | 7432 |
| 1739921700 | 0.0611 | 0.001 | 1.66 | 0.0611 | 0.0611 | 0.0608 | 16128 |
| 1739576100 | 0.0601 | -0.011423 | -15.97 | 0.0603 | 0.079 | 0.0601 | 3999 |
| 1739489700 | 0.071523 | 0.009123 | 14.62 | 0.0624 | 0.0789 | 0.0558 | 22103 |
| 1739403300 | 0.0624 | 0.0043 | 7.40 | 0.0599 | 0.0694 | 0.0597 | 37717 |
| 1739316900 | 0.0581 | -0.0209 | -26.46 | 0.0858 | 0.0858 | 0.0516 | 31131 |
| 1739230500 | 0.079 | 0.019 | 31.67 | 0.0699 | 0.0908 | 0.054 | 28445 |
| 1738971300 | 0.06 | -0.005 | -7.69 | 0.07 | 0.075 | 0.0444 | 181164 |
| 1738884900 | 0.065 | 0.0103 | 18.83 | 0.07 | 0.07 | 0.0499 | 23685 |
| 1738798500 | 0.0547 | 0.0027 | 5.19 | 0.0699 | 0.0796 | 0.0411 | 108475 |
| 1738712100 | 0.052 | 0.002 | 4.00 | 0.0735 | 0.074 | 0.051656 | 281250 |
| 1738625700 | 0.05 | -0.0016 | -3.10 | 0.0515 | 0.054 | 0.0362 | 69427 |
| 1738366500 | 0.0516 | -0.0002 | -0.39 | 0.07 | 0.072501 | 0.0354999 | 90711 |
| 1738280100 | 0.0518 | 0.022 | 73.83 | 0.025 | 0.2446 | 0.025 | 1444336 |
| 1738193700 | 0.0298 | -0.006 | -16.76 | 0.0253 | 0.0298 | 0.0122 | 39106 |
| 1738107300 | 0.0358 | -0.006 | -14.35 | 0.036 | 0.0413 | 0.0251 | 55615 |
| 1738020900 | 0.0417999 | 0 | 0.00 | 0.0459 | 0.0459 | 0.025 | 29566 |
| 1737761700 | 0.0417999 | 0.0079009 | 23.31 | 0.0403 | 0.0458 | 0.0307 | 50093 |
| 1737675300 | 0.033899 | 0 | 0.00 | 0.033899 | 0.033899 | 0.033899 | 0 |
| 1737588900 | 0.033899 | -0.001801 | -5.04 | 0.0357 | 0.0357 | 0.025 | 3839 |
| 1737502500 | 0.0357 | 0.0031001 | 9.51 | 0.0369 | 0.037 | 0.0239 | 911 |
| 1737156900 | 0.0325999 | -0.0024 | -6.86 | 0.036 | 0.0375 | 0.023 | 24780 |
| 1737070500 | 0.035 | 0 | 0.00 | 0.028249 | 0.035 | 0.027999 | 16424 |
| 1736984100 | 0.035 | -0.0009 | -2.51 | 0.0348 | 0.035 | 0.021 | 41660 |
| 1736897700 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1736811300 | 0.0359 | -0.0001 | -0.28 | 0.0276 | 0.0388999 | 0.0214 | 74923 |
| 1736552100 | 0.036 | 0.0089 | 32.84 | 0.0399 | 0.04 | 0.0273 | 7226 |
| 1736379300 | 0.0271 | -0.0179 | -39.78 | 0.0272 | 0.041 | 0.0271 | 49154 |
| 1736292900 | 0.045 | 0.0112001 | 33.14 | 0.041 | 0.0497999 | 0.041 | 10555 |
| 1736206500 | 0.0337999 | -0.0012 | -3.43 | 0.04 | 0.0461 | 0.0256 | 79064 |
| 1735947300 | 0.035 | 0.0095001 | 37.26 | 0.0254999 | 0.0451 | 0.0152 | 266690 |
| 1735860900 | 0.0254999 | 0.0054999 | 27.50 | 0.02 | 0.026 | 0.02 | 14190 |
| 1735688100 | 0.02 | -0.005 | -20.00 | 0.018299 | 0.023 | 0.015 | 10249 |
| 1735601700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 94 |
| 1735342500 | 0.025 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.01 | 10001 |
| 1735256100 | 0.025 | 0 | 0.00 | 0.0179 | 0.025 | 0.0101 | 58935 |
| 1735077840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734996900 | 0.025 | 0 | 0.00 | 0.0214 | 0.025 | 0.0214 | 68 |
| 1734737700 | 0.025 | -0.0003 | -1.19 | 0.024 | 0.0253 | 0.024 | 5110 |
| 1734651300 | 0.0253 | 0.0044001 | 21.05 | 0.020999 | 0.0253 | 0.020999 | 2707 |
| 1734564900 | 0.0208999 | -0.0111 | -34.69 | 0.0211 | 0.026399 | 0.0179 | 22365 |
| 1734478500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 101 |
| 1734392100 | 0.032 | -0.007 | -17.95 | 0.0275 | 0.032 | 0.025 | 3360 |
| 1734132900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734046500 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 10 |
| 1733960100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 333 |
| 1733873700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 11 |
| 1733787300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 1 |
| 1733528100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733441700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733355300 | 0.039 | 0 | 0.00 | 0.0275 | 0.039 | 0.0275 | 441 |
| 1733268900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 2 |
| 1733182500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732917840 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 131 |
| 1732750500 | 0.04 | 0.012 | 42.86 | 0.0399 | 0.04 | 0.0388999 | 249 |
| 1732664100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 5 |
| 1732577700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
