Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3010 +0.0030 (+1.01%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.3301 0.3600 0.2835 0.2980 2,869,740 -0.04(-11.57%)
Apr 26, 2024 0.3252 0.3635 0.3200 0.3370 3,669,162 -0.06(-14.18%)
Apr 25, 2024 0.2900 0.6900 0.2900 0.3927 115,483,424 +0.10(+36.35%)
Apr 24, 2024 0.2700 0.2894 0.2706 0.2880 50,950 +0.01(+2.20%)
Apr 23, 2024 0.2920 0.2920 0.2750 0.2818 46,086 +0.01(+2.47%)
Apr 22, 2024 0.2916 0.3000 0.2706 0.2750 144,264 -0.02(-8.18%)
Apr 19, 2024 0.2960 0.3000 0.2910 0.2995 23,130 +0.00(+0.88%)
Apr 18, 2024 0.2870 0.2975 0.2810 0.2969 48,044 +0.00(+0.00%)
Apr 17, 2024 0.2875 0.2977 0.2800 0.2969 138,734 +0.01(+2.41%)
Apr 16, 2024 0.3000 0.3000 0.2821 0.2899 127,766 -0.02(-5.29%)
Apr 15, 2024 0.3193 0.3193 0.3000 0.3061 190,451 -0.00(-1.58%)
Apr 12, 2024 0.3103 0.3220 0.3103 0.3110 181,595 +0.00(+0.29%)
Apr 11, 2024 0.3071 0.3225 0.3000 0.3101 204,174 +0.00(+1.01%)
Apr 10, 2024 0.3080 0.3170 0.3004 0.3070 153,238 +0.00(+0.00%)
Apr 09, 2024 0.3280 0.3287 0.3010 0.3070 218,737 -0.01(-1.82%)
Apr 08, 2024 0.3300 0.3300 0.3121 0.3127 257,416 -0.01(-3.37%)
Apr 05, 2024 0.3290 0.3467 0.3100 0.3236 282,440 +0.00(+1.12%)
Apr 04, 2024 0.3200 0.3333 0.3112 0.3200 261,008 -0.00(-0.90%)
Apr 03, 2024 0.3250 0.3389 0.3200 0.3229 164,768 -0.01(-3.61%)
Apr 02, 2024 0.3500 0.3500 0.3200 0.3350 546,786 -0.07(-18.29%)
Apr 01, 2024 0.3350 0.4240 0.3167 0.4100 3,396,816 +0.08(+24.43%)
Mar 28, 2024 0.3300 0.3490 0.3150 0.3295 339,392 +0.00(+1.23%)
Mar 27, 2024 0.3266 0.3340 0.3100 0.3255 271,481 +0.00(+0.34%)
Mar 26, 2024 0.3331 0.3490 0.3210 0.3244 238,291 -0.02(-5.01%)
Mar 25, 2024 0.3500 0.3602 0.3357 0.3415 272,235 -0.01(-2.96%)
Mar 22, 2024 0.3575 0.3690 0.3380 0.3519 567,009 -0.01(-2.47%)
Mar 21, 2024 0.3722 0.3750 0.3570 0.3608 272,192 -0.01(-1.39%)
Mar 20, 2024 0.3481 0.3710 0.3317 0.3659 492,642 +0.00(+1.36%)
Mar 19, 2024 0.3400 0.3700 0.3200 0.3610 830,155 +0.02(+5.22%)
Mar 18, 2024 0.3785 0.3999 0.3400 0.3431 2,367,684 -0.06(-14.22%)
Mar 15, 2024 0.3553 0.4600 0.3360 0.4000 12,629,099 +0.05(+14.38%)
Mar 14, 2024 0.3482 0.3590 0.3407 0.3497 382,507 -0.01(-2.59%)
Mar 13, 2024 0.3490 0.3750 0.3400 0.3590 557,206 +0.02(+4.57%)
Mar 12, 2024 0.3600 0.3698 0.3350 0.3433 408,127 -0.03(-6.96%)
Mar 11, 2024 0.3400 0.3800 0.3385 0.3690 610,859 +0.03(+9.01%)
Mar 08, 2024 0.3400 0.3500 0.3318 0.3385 318,576 +0.00(+0.53%)
Mar 07, 2024 0.3700 0.3720 0.3276 0.3367 609,764 -0.02(-6.73%)
Mar 06, 2024 0.3600 0.3699 0.3501 0.3610 464,108 -0.01(-3.73%)
Mar 05, 2024 0.4131 0.4200 0.3322 0.3750 1,535,858 -0.06(-13.83%)
Mar 04, 2024 0.4137 0.4900 0.4006 0.4352 2,575,236 +0.04(+10.18%)
Mar 01, 2024 0.3900 0.4100 0.3700 0.3950 801,070 -0.00(-0.83%)
Feb 29, 2024 0.3756 0.4371 0.3756 0.3983 2,083,454 +0.03(+8.71%)
Feb 28, 2024 0.3681 0.3875 0.3407 0.3664 1,320,870 +0.01(+4.09%)
Feb 27, 2024 0.3500 0.3699 0.3150 0.3520 2,345,818 -0.00(-1.32%)
Feb 26, 2024 0.3219 0.3600 0.2668 0.3567 11,371,215 -0.55(-60.59%)
Feb 23, 2024 1.200 1.220 0.8700 0.9050 620,833 -0.31(-25.82%)
Feb 22, 2024 1.560 1.610 1.150 1.220 511,048 -0.33(-21.29%)
Feb 21, 2024 1.680 1.730 1.500 1.550 95,877 -0.12(-7.19%)
Feb 20, 2024 1.720 1.770 1.670 1.670 35,385 -0.06(-3.47%)
Feb 16, 2024 1.710 1.810 1.700 1.730 63,189 -0.02(-1.14%)
Feb 15, 2024 1.840 1.840 1.700 1.750 58,419 -0.05(-2.78%)
Feb 14, 2024 1.820 1.870 1.760 1.800 57,933 -0.05(-2.70%)
Feb 13, 2024 1.940 1.975 1.800 1.850 89,378 -0.05(-2.63%)
Feb 12, 2024 1.850 1.980 1.830 1.900 82,020 +0.05(+2.70%)
Feb 09, 2024 1.980 1.980 1.810 1.850 98,923 -0.07(-3.65%)
Feb 08, 2024 2.000 2.020 1.840 1.920 100,158 +0.01(+0.52%)
Feb 07, 2024 1.930 2.020 1.800 1.910 210,519 -0.11(-5.45%)
Feb 06, 2024 2.250 2.300 1.920 2.020 305,315 -0.28(-12.17%)
Feb 05, 2024 2.290 2.350 2.200 2.300 349,390 -0.08(-3.36%)
Feb 02, 2024 2.310 2.500 2.251 2.380 216,228 -0.06(-2.46%)
Feb 01, 2024 2.370 2.480 2.360 2.440 121,821 +0.04(+1.67%)
Jan 31, 2024 2.650 2.650 2.260 2.400 259,045 -0.03(-1.23%)
Jan 30, 2024 2.320 3.200 2.270 2.430 1,754,030 -0.07(-2.80%)
Jan 29, 2024 2.490 2.770 2.210 2.500 1,409,469 -0.34(-11.97%)
Jan 26, 2024 3.150 3.850 2.690 2.840 33,697,768 +0.97(+52.28%)
Jan 25, 2024 2.100 2.200 1.830 1.865 84,472 -0.28(-12.85%)
Jan 24, 2024 2.160 2.369 2.111 2.140 53,338 -0.01(-0.47%)
Jan 23, 2024 2.270 2.440 2.130 2.150 133,377 -0.46(-17.62%)
Jan 22, 2024 2.750 2.910 2.600 2.610 100,584 -0.20(-7.12%)
Jan 19, 2024 3.070 3.250 2.800 2.810 126,210 -0.30(-9.65%)
Jan 18, 2024 3.230 3.410 3.110 3.110 208,851 -0.23(-6.89%)
Jan 17, 2024 3.170 3.580 3.030 3.340 173,647 +0.18(+5.70%)
Jan 16, 2024 3.180 3.690 3.050 3.160 240,040 +0.02(+0.64%)
Jan 12, 2024 3.330 3.500 3.010 3.140 529,016 -0.36(-10.29%)
Jan 11, 2024 3.540 3.789 3.400 3.500 173,877 -0.19(-5.15%)
Jan 10, 2024 3.240 3.950 3.210 3.690 645,066 +0.20(+5.73%)
Jan 09, 2024 3.650 3.740 3.150 3.490 950,471 -0.11(-3.06%)
Jan 08, 2024 6.570 6.710 3.220 3.600 25,822,706 +0.54(+17.65%)
Jan 05, 2024 2.840 4.340 2.750 3.060 3,957,688 -0.03(-0.97%)
Jan 04, 2024 4.470 4.890 2.760 3.090 1,548,802 +2.88(+1378.47%)
Jan 03, 2024 0.2034 0.2274 0.1882 0.2090 7,914,618 +0.00(+0.77%)
Jan 02, 2024 0.2000 0.2251 0.2000 0.2074 873,098 +0.01(+3.70%)
Dec 29, 2023 0.2200 0.2200 0.1945 0.2000 778,853 -0.02(-9.13%)
Dec 28, 2023 0.2169 0.2270 0.1811 0.2201 1,470,509 -0.00(-0.95%)
Dec 27, 2023 0.2200 0.2290 0.2190 0.2222 544,139 +0.00(+0.50%)
Dec 26, 2023 0.2400 0.2570 0.2115 0.2211 998,173 -0.04(-14.83%)
Dec 22, 2023 0.2350 0.2700 0.2300 0.2596 1,091,713 -0.00(-1.67%)
Dec 21, 2023 0.2700 0.3070 0.2258 0.2640 3,176,517 -0.08(-24.36%)
Dec 20, 2023 0.4498 0.4624 0.3000 0.3490 51,986,328 +0.06(+20.34%)
Dec 19, 2023 0.2457 0.3141 0.2344 0.2900 7,694,047 +0.05(+21.09%)
Dec 18, 2023 0.2200 0.2400 0.2130 0.2395 75,804 +0.03(+13.67%)
Dec 15, 2023 0.2267 0.2450 0.2100 0.2107 76,554 -0.01(-4.23%)
Dec 14, 2023 0.2443 0.2479 0.2101 0.2200 37,147 -0.01(-6.10%)
Dec 13, 2023 0.2400 0.2400 0.2174 0.2343 52,511 +0.00(+2.09%)
Dec 12, 2023 0.2497 0.2497 0.2101 0.2295 156,140 -0.02(-7.83%)
Dec 11, 2023 0.2250 0.2500 0.2200 0.2490 178,643 +0.03(+13.18%)
Dec 08, 2023 0.2436 0.2436 0.2111 0.2200 28,627 -0.01(-4.35%)
Dec 07, 2023 0.2423 0.2455 0.2300 0.2300 60,372 -0.01(-6.12%)
Dec 06, 2023 0.2583 0.2630 0.2400 0.2450 110,197 -0.01(-2.00%)
Dec 05, 2023 0.2750 0.2750 0.2410 0.2500 59,122 -0.01(-4.62%)
Dec 04, 2023 0.2629 0.2750 0.2620 0.2621 17,260 -0.01(-2.93%)
Dec 01, 2023 0.2750 0.2750 0.2601 0.2700 40,869 +0.00(+0.00%)
Nov 30, 2023 0.2750 0.2800 0.2537 0.2700 69,771 +0.01(+3.05%)
Nov 29, 2023 0.2621 0.2950 0.2620 0.2620 48,718 -0.01(-2.96%)
Nov 28, 2023 0.2610 0.2826 0.2600 0.2700 52,339 +0.00(+0.00%)
Nov 27, 2023 0.3060 0.3060 0.2606 0.2700 113,745 +0.00(+0.00%)
Nov 24, 2023 0.2800 0.3100 0.2700 0.2700 16,109 +0.00(+0.00%)
Nov 22, 2023 0.2900 0.2900 0.2700 0.2700 31,682 -0.03(-9.24%)
Nov 21, 2023 0.2700 0.3300 0.2510 0.2975 406,190 +0.03(+11.84%)
Nov 20, 2023 0.3000 0.3000 0.2599 0.2660 131,390 -0.01(-3.27%)
Nov 17, 2023 0.3000 0.3255 0.2701 0.2750 590,392 -0.07(-21.43%)
Nov 16, 2023 0.3400 0.3500 0.3080 0.3500 3,526,693 +0.03(+11.08%)
Nov 15, 2023 0.3500 0.3500 0.3107 0.3151 9,929 -0.02(-7.30%)
Nov 14, 2023 0.3350 0.3399 0.3000 0.3399 6,710 +0.00(+1.46%)
Nov 13, 2023 0.3299 0.3550 0.3101 0.3350 41,747 -0.00(-1.44%)
Nov 10, 2023 0.3540 0.3540 0.2918 0.3399 4,302 -0.01(-2.89%)
Nov 09, 2023 0.3550 0.3550 0.3164 0.3500 4,055 +0.00(+0.00%)
Nov 08, 2023 0.3400 0.3500 0.3200 0.3500 28,707 +0.02(+7.69%)
Nov 07, 2023 0.3400 0.3450 0.3092 0.3250 5,618 -0.02(-4.41%)
Nov 06, 2023 0.3202 0.3504 0.3200 0.3400 42,079 +0.01(+2.32%)
Nov 03, 2023 0.3200 0.3388 0.3000 0.3323 31,998 +0.02(+7.89%)
Nov 02, 2023 0.3034 0.3299 0.2830 0.3080 19,380 -0.00(-1.25%)
Nov 01, 2023 0.3405 0.3405 0.3000 0.3119 99,662 -0.02(-6.90%)
Oct 31, 2023 0.3300 0.3501 0.3020 0.3350 143,452 +0.01(+1.79%)
Oct 30, 2023 0.3243 0.3469 0.3243 0.3291 36,643 +0.00(+1.23%)
Oct 27, 2023 0.3579 0.3817 0.3251 0.3251 71,488 -0.04(-11.90%)
Oct 26, 2023 0.4100 0.4241 0.3600 0.3690 227,110 -0.09(-19.78%)
Oct 25, 2023 0.3306 0.4900 0.3301 0.4600 1,380,801 +0.14(+42.86%)
Oct 24, 2023 0.3800 0.3772 0.3192 0.3220 249,699 -0.04(-10.56%)
Oct 23, 2023 0.5100 0.5390 0.3300 0.3600 1,868,671 -0.20(-36.28%)
Oct 20, 2023 0.5700 0.5979 0.5000 0.5650 46,340 -0.00(-0.69%)
Oct 19, 2023 0.5700 0.6000 0.5400 0.5689 20,334 +0.02(+3.59%)
Oct 18, 2023 0.5504 0.5650 0.5492 0.5492 20,961 -0.02(-3.94%)
Oct 17, 2023 0.5000 0.6188 0.5000 0.5717 115,089 +0.06(+12.54%)
Oct 16, 2023 0.5151 0.5390 0.4900 0.5080 18,046 -0.03(-4.96%)
Oct 13, 2023 0.5038 0.5374 0.4400 0.5345 17,513 +0.03(+6.24%)
Oct 12, 2023 0.3960 0.5180 0.3719 0.5031 100,867 +0.10(+25.77%)
Oct 11, 2023 0.3800 0.4000 0.3800 0.4000 37,442 +0.02(+4.44%)
Oct 10, 2023 0.4000 0.4200 0.3830 0.3830 53,727 -0.02(-4.32%)
Oct 09, 2023 0.4000 0.4210 0.4000 0.4003 7,389 +0.00(+0.07%)
Oct 06, 2023 0.4000 0.4300 0.4000 0.4000 5,928 -0.03(-6.32%)
Oct 05, 2023 0.4400 0.4870 0.4000 0.4270 48,969 -0.01(-2.73%)
Oct 04, 2023 0.4000 0.4606 0.4000 0.4390 33,029 +0.06(+15.59%)
Oct 03, 2023 0.4200 0.4889 0.3700 0.3798 41,227 -0.03(-7.32%)
Oct 02, 2023 0.3500 0.4500 0.3490 0.4098 99,187 +0.08(+25.90%)
Sep 29, 2023 0.3106 0.3400 0.3106 0.3255 3,525 -0.00(-0.03%)
Sep 28, 2023 0.3700 0.3700 0.3101 0.3256 42,279 -0.02(-4.54%)
Sep 27, 2023 0.3500 0.3689 0.2636 0.3411 257,692 -0.02(-5.20%)
Sep 26, 2023 0.3700 0.4199 0.3598 0.3598 26,258 +0.01(+2.74%)
Sep 25, 2023 0.4100 0.3748 0.3500 0.3502 60,179 -0.02(-5.35%)
Sep 22, 2023 0.4000 0.4120 0.3607 0.3700 27,904 -0.03(-7.52%)
Sep 21, 2023 0.4300 0.4460 0.4001 0.4001 30,327 -0.03(-6.95%)
Sep 20, 2023 0.4150 0.4590 0.4150 0.4300 25,771 -0.01(-1.40%)
Sep 19, 2023 0.4462 0.4500 0.4298 0.4361 185,145 -0.00(-0.86%)
Sep 18, 2023 0.5000 0.5000 0.4095 0.4399 249,203 -0.06(-12.02%)
Sep 15, 2023 0.4030 0.5000 0.4030 0.5000 200,264 +0.07(+16.28%)
Sep 14, 2023 0.4000 0.4561 0.4000 0.4300 16,585 +0.03(+7.47%)
Sep 13, 2023 0.4200 0.4586 0.4000 0.4001 17,028 -0.01(-2.41%)
Sep 12, 2023 0.3800 0.4191 0.3611 0.4100 55,256 -0.01(-2.38%)
Sep 11, 2023 0.4200 0.4300 0.4095 0.4200 29,119 -0.00(-0.02%)
Sep 08, 2023 0.4390 0.4500 0.4200 0.4201 13,700 -0.04(-8.59%)
Sep 07, 2023 0.4500 0.4700 0.4500 0.4596 6,223 -0.02(-4.23%)
Sep 06, 2023 0.4400 0.4800 0.4218 0.4799 25,486 +0.01(+3.20%)
Sep 05, 2023 0.5000 0.5000 0.4240 0.4650 22,350 -0.02(-3.63%)
Sep 01, 2023 0.4850 0.5000 0.4701 0.4825 17,366 -0.03(-5.39%)
Aug 31, 2023 0.4750 0.5100 0.4618 0.5100 9,454 +0.04(+8.40%)
Aug 30, 2023 0.4300 0.5099 0.4300 0.4705 26,120 +0.04(+10.50%)
Aug 29, 2023 0.4350 0.4350 0.4136 0.4258 7,666 -0.02(-5.38%)
Aug 28, 2023 0.4590 0.4590 0.4146 0.4500 17,121 +0.00(+0.02%)
Aug 25, 2023 0.4798 0.4799 0.4113 0.4499 4,104 -0.01(-2.20%)
Aug 24, 2023 0.4610 0.4610 0.4500 0.4600 13,942 +0.00(+0.07%)
Aug 23, 2023 0.5000 0.5000 0.4500 0.4597 12,151 -0.02(-4.23%)
Aug 22, 2023 0.4700 0.4800 0.4600 0.4800 15,353 +0.01(+2.13%)
Aug 21, 2023 0.4730 0.5000 0.4600 0.4700 14,742 +0.00(+0.86%)
Aug 18, 2023 0.4600 0.4830 0.4600 0.4660 6,068 -0.01(-1.71%)
Aug 17, 2023 0.5000 0.5100 0.4600 0.4741 16,445 -0.01(-1.86%)
Aug 16, 2023 0.4901 0.5200 0.4500 0.4831 90,889 -0.04(-7.98%)
Aug 15, 2023 0.5530 0.5530 0.4900 0.5250 11,965 -0.01(-0.94%)
Aug 14, 2023 0.5600 0.5600 0.4707 0.5300 48,226 -0.03(-5.34%)
Aug 11, 2023 0.5500 0.5700 0.5200 0.5599 35,002 +0.01(+1.80%)
Aug 10, 2023 0.5800 0.5843 0.5500 0.5500 26,376 -0.03(-5.97%)
Aug 09, 2023 0.5701 0.5849 0.5600 0.5849 7,503 -0.00(-0.02%)
Aug 08, 2023 0.5600 0.5880 0.5600 0.5850 29,560 +0.02(+4.46%)
Aug 07, 2023 0.5800 0.5998 0.5500 0.5600 43,488 -0.04(-6.65%)
Aug 04, 2023 0.6110 0.6198 0.5810 0.5999 37,760 -0.00(-0.02%)
Aug 03, 2023 0.6000 0.6300 0.5900 0.6000 23,934 -0.01(-1.62%)
Aug 02, 2023 0.6200 0.6400 0.5500 0.6099 74,643 +0.01(+1.14%)
Aug 01, 2023 0.7200 0.7190 0.5771 0.6030 86,525 +0.03(+5.79%)
Jul 31, 2023 0.5505 0.5800 0.5230 0.5700 40,258 -0.02(-2.56%)
Jul 28, 2023 0.5620 0.6000 0.5620 0.5850 20,250 +0.01(+2.61%)
Jul 27, 2023 0.5700 0.6000 0.5681 0.5701 69,314 -0.02(-3.39%)
Jul 26, 2023 0.5900 0.5950 0.5700 0.5901 27,610 +0.00(+0.00%)
Jul 25, 2023 0.6200 0.6200 0.5610 0.5901 85,267 -0.03(-4.81%)
Jul 24, 2023 0.6100 0.6500 0.5505 0.6199 108,358 -0.02(-2.38%)
Jul 21, 2023 0.6491 0.6491 0.6303 0.6350 20,303 -0.01(-2.16%)
Jul 20, 2023 0.6798 0.6799 0.6401 0.6490 13,504 -0.00(-0.09%)
Jul 19, 2023 0.6300 0.6999 0.6300 0.6496 71,254 -0.00(-0.05%)
Jul 18, 2023 0.6600 0.6797 0.6300 0.6499 45,693 -0.01(-1.53%)
Jul 17, 2023 0.6703 0.6999 0.6500 0.6600 32,846 +0.02(+3.06%)
Jul 14, 2023 0.6700 0.6999 0.6401 0.6404 24,745 -0.01(-1.48%)
Jul 13, 2023 0.6900 0.7098 0.6400 0.6500 44,234 -0.02(-2.99%)
Jul 12, 2023 0.6900 0.7164 0.6700 0.6700 62,703 -0.02(-3.32%)
Jul 11, 2023 0.7200 0.7800 0.6900 0.6930 64,502 -0.02(-2.39%)
Jul 10, 2023 0.7000 0.7400 0.7000 0.7100 12,386 +0.02(+2.90%)
Jul 07, 2023 0.7400 0.7500 0.6900 0.6900 31,842 -0.04(-5.48%)
Jul 06, 2023 0.7310 0.7499 0.7100 0.7300 27,759 +0.01(+2.03%)
Jul 05, 2023 0.7500 0.7500 0.7126 0.7155 72,491 +0.01(+1.23%)
Jul 03, 2023 0.7400 0.7400 0.6900 0.7068 14,370 +0.02(+2.43%)
Jun 30, 2023 0.7500 0.7500 0.6900 0.6900 53,253 +0.00(+0.00%)
Jun 29, 2023 0.6950 0.7750 0.6862 0.6900 66,085 +0.01(+0.74%)
Jun 28, 2023 0.7300 0.7799 0.6849 0.6849 79,790 -0.10(-12.19%)
Jun 27, 2023 0.8539 0.8575 0.7800 0.7800 86,410 -0.09(-10.34%)
Jun 26, 2023 0.9000 1.040 0.8700 0.8700 160,968 -0.06(-6.47%)
Jun 23, 2023 0.9635 0.9811 0.9000 0.9302 47,244 -0.06(-5.95%)
Jun 22, 2023 1.010 1.040 0.9400 0.9890 58,993 -0.02(-2.08%)
Jun 21, 2023 1.010 1.040 0.9701 1.010 86,477 -0.03(-2.88%)
Jun 20, 2023 1.080 1.130 1.000 1.040 221,754 +0.03(+2.97%)
Jun 16, 2023 1.270 1.270 1.010 1.010 262,437 -0.21(-17.21%)
Jun 15, 2023 1.280 1.300 1.180 1.220 76,275 -0.07(-5.43%)
Jun 14, 2023 1.290 1.350 1.202 1.290 200,746 +0.03(+2.38%)
Jun 13, 2023 1.350 1.350 1.250 1.260 154,588 -0.06(-4.55%)
Jun 12, 2023 1.200 1.370 1.190 1.320 447,025 +0.07(+5.60%)
Jun 09, 2023 1.190 1.340 1.160 1.250 1,177,320 -0.03(-2.34%)
Jun 08, 2023 1.430 1.600 1.150 1.280 30,516,212 +0.24(+23.08%)
Jun 07, 2023 1.020 1.077 1.000 1.040 49,744 -0.01(-0.95%)
Jun 06, 2023 1.020 1.120 1.020 1.050 114,958 +0.00(+0.00%)
Jun 05, 2023 1.070 1.070 1.010 1.050 68,874 +0.03(+2.94%)
Jun 02, 2023 0.9500 1.110 0.9500 1.020 275,580 -0.01(-0.97%)
Jun 01, 2023 0.9200 1.070 0.8900 1.030 326,384 +0.04(+4.48%)
May 31, 2023 0.8892 1.070 0.8700 0.9858 1,436,032 -0.06(-6.11%)
May 30, 2023 1.490 1.520 0.9200 1.050 40,928,624 +0.46(+77.97%)
May 26, 2023 0.6400 0.6500 0.5900 0.5900 23,003 -0.04(-6.35%)
May 25, 2023 0.6200 0.6800 0.5900 0.6300 24,564 +0.03(+4.13%)
May 24, 2023 0.6170 0.6324 0.6004 0.6050 27,511 -0.00(-0.51%)
May 23, 2023 0.6700 0.6727 0.5892 0.6081 140,929 -0.07(-9.91%)
May 22, 2023 0.6700 0.7000 0.6600 0.6750 75,899 -0.02(-3.53%)
May 19, 2023 0.6847 0.6998 0.6600 0.6997 22,621 +0.01(+1.48%)
May 18, 2023 0.7070 0.7444 0.6600 0.6895 49,517 -0.03(-4.57%)
May 17, 2023 0.7000 0.7225 0.7000 0.7225 33,442 +0.03(+4.69%)
May 16, 2023 0.7450 0.7450 0.6901 0.6901 23,685 -0.05(-6.74%)
May 15, 2023 0.7100 0.7650 0.7100 0.7400 23,812 +0.03(+3.63%)
May 12, 2023 0.7600 0.7647 0.7140 0.7141 34,103 -0.04(-4.79%)
May 11, 2023 0.7200 0.7679 0.7101 0.7500 19,401 +0.01(+1.34%)
May 10, 2023 0.7300 0.7800 0.7300 0.7401 33,587 -0.01(-1.32%)
May 09, 2023 0.7300 0.7699 0.6601 0.7500 50,084 +0.03(+4.15%)
May 08, 2023 0.7300 0.7550 0.7200 0.7201 30,377 -0.05(-6.49%)
May 05, 2023 0.7900 0.8100 0.7100 0.7701 32,863 +0.01(+1.33%)
May 04, 2023 0.8200 0.8200 0.7501 0.7600 92,754 -0.09(-10.59%)
May 03, 2023 0.6600 0.8500 0.6600 0.8500 373,542 +0.19(+28.92%)
May 02, 2023 0.7100 0.7100 0.6300 0.6593 135,548 -0.04(-5.81%)
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.