ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
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
58,970.36
-0.24%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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% 0.23 0.23 0.215 146,663
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% 0.251 0.2698 0.2111 1,307,976
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% 0.2851 0.2893 0.2611 210,923
Aug 02 2024 0.29 -0.019 -6.15% 0.3001 0.31 0.29 115,314
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% 0.303 0.3152 0.303 83,191
Jul 24 2024 0.3052 -0.0204 -6.27% 0.311 0.3299 0.3022 517,615
Jul 23 2024 0.3256 0.02 6.54% 0.297 0.3389 0.2911 1,384,937
Jul 22 2024 0.3056 0.0156 5.38% 0.29 0.3459 0.29 1,753,725
Jul 19 2024 0.29 -0.0006 -0.21% 0.29 0.2999 0.2863 145,246
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% 0.288 0.30 0.288 296,867
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 191,785
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 -0.008 -2.68% 0.2858 0.2944 0.285 69,619
Jun 28 2024 0.299 0.00 0.00% 0.299 0.299 0.299 0
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% 0.303 0.3076 0.293 125,482
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 0.285 164,582
Jun 07 2024 0.2965 -0.0115 -3.73% 0.2988 0.3092 0.2875 316,585
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
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved