Indicators

Aclarion, Inc. - Common Stock (NQ: ACON )

0.1758 +0.0007 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.36	20.32	19.36	20.16	2,342	+0.16(+0.80%)
May 27, 2022	22.56	23.14	18.48	20.00	6,824	-2.24(-10.07%)
May 26, 2022	22.56	24.00	21.60	22.24	5,019	-1.92(-7.95%)
May 25, 2022	21.28	24.32	20.95	24.16	3,368	+2.08(+9.42%)
May 24, 2022	26.72	28.08	21.60	22.08	8,251	-4.17(-15.88%)
May 23, 2022	28.64	30.88	25.76	26.25	3,124	-2.23(-7.83%)
May 20, 2022	26.40	31.84	26.40	28.48	8,393	+0.48(+1.71%)
May 19, 2022	24.80	28.00	23.36	28.00	17,172	+4.00(+16.67%)
May 18, 2022	21.60	24.32	21.60	24.00	6,274	+1.44(+6.38%)
May 17, 2022	21.76	23.20	21.28	22.56	5,102	+0.48(+2.17%)
May 16, 2022	23.04	23.68	21.83	22.08	2,930	-1.28(-5.48%)
May 13, 2022	20.16	24.80	20.16	23.36	9,414	-0.32(-1.35%)
May 11, 2022				23.68	0	-4.32(-15.43%)
May 10, 2022	29.60	30.88	25.60	28.00	26,822	-2.72(-8.85%)
May 09, 2022	30.72	32.09	28.48	30.72	16,306	-1.44(-4.48%)
May 06, 2022	32.96	38.72	32.16	32.16	79,520	-1.76(-5.19%)
May 05, 2022	34.72	36.70	32.00	33.92	74,856	-3.68(-9.79%)
May 04, 2022	32.48	40.16	30.88	37.60	1,999,160	+10.08(+36.63%)
May 03, 2022	29.12	32.80	26.24	27.52	41,071	-1.60(-5.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.