Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Aclarion Inc | ACON | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0219 | -7.38% | 0.275 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.287 | 0.281 | 0.2975 | 0.2969 | 0.2969 |
ACON Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3072 | 0.3225 | 0.28 | 0.3041367 | 166,514 | -0.0322 | -10.48% |
| 1 Month | 0.3722 | 0.424 | 0.28 | 0.3614973 | 422,520 | -0.0972 | -26.11% |
| 3 Months | 2.10 | 3.85 | 0.2668 | 1.43 | 1,542,700 | -1.83 | -86.90% |
| 6 Months | 9.00 | 9.60 | 0.2668 | 3.28 | 1,689,765 | -8.73 | -96.94% |
| 1 Year | 12.88 | 37.92 | 0.2668 | 10.11 | 1,485,061 | -12.61 | -97.86% |
| 3 Years | 46.40 | 64.80 | 0.2668 | 14.17 | 948,098 | -46.13 | -99.41% |
| 5 Years | 46.40 | 64.80 | 0.2668 | 14.17 | 948,098 | -46.13 | -99.41% |
ACON 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.2969 | 0.00 | 0.00% | 0.287 | 0.2975 | 0.281 | 47,685 |
| 18 Apr 2024 | 0.2969 | 0.007 | 2.41% | 0.2878 | 0.297699 | 0.28 | 137,734 |
| 17 Apr 2024 | 0.2899 | -0.0162 | -5.29% | 0.30 | 0.30 | 0.2821 | 127,766 |
| 16 Apr 2024 | 0.3061 | -0.00493 | -1.59% | 0.3157 | 0.3193 | 0.30 | 183,280 |
| 13 Apr 2024 | 0.311031 | 0.00093 | 0.30% | 0.3109 | 0.321999 | 0.3103 | 179,617 |
| 12 Apr 2024 | 0.3101 | 0.0031 | 1.01% | 0.3072 | 0.3225 | 0.30 | 204,174 |
| 11 Apr 2024 | 0.307 | 0.00 | 0.00% | 0.308 | 0.317 | 0.3004 | 153,124 |
| 10 Apr 2024 | 0.307 | -0.0057 | -1.82% | 0.328 | 0.3287 | 0.301 | 218,437 |
| 09 Apr 2024 | 0.3127 | -0.0109 | -3.37% | 0.33 | 0.33 | 0.3121 | 256,815 |
| 06 Apr 2024 | 0.3236 | 0.0036 | 1.13% | 0.329 | 0.34669 | 0.31 | 282,440 |
| 05 Apr 2024 | 0.32 | -0.0029 | -0.90% | 0.32 | 0.3333 | 0.3112 | 260,208 |
| 04 Apr 2024 | 0.322899 | -0.0121 | -3.61% | 0.325 | 0.3389 | 0.32 | 163,701 |
| 03 Apr 2024 | 0.335 | -0.075 | -18.29% | 0.35 | 0.35 | 0.32 | 545,504 |
| 02 Apr 2024 | 0.41 | 0.0805 | 24.43% | 0.335 | 0.424 | 0.316725 | 3,362,881 |
| 29 Mar 2024 | 0.3295 | 0.004 | 1.23% | 0.329 | 0.349 | 0.315 | 339,379 |
| 28 Mar 2024 | 0.3255 | 0.0011 | 0.34% | 0.3266 | 0.334 | 0.31 | 264,958 |
| 27 Mar 2024 | 0.3244 | -0.0171 | -5.01% | 0.3331 | 0.349 | 0.321 | 238,291 |
| 26 Mar 2024 | 0.3415 | -0.0104 | -2.96% | 0.3478 | 0.3602 | 0.3357 | 272,235 |
| 23 Mar 2024 | 0.3519 | -0.0089 | -2.47% | 0.3575 | 0.369 | 0.338 | 565,360 |
| 22 Mar 2024 | 0.3608 | -0.0051 | -1.39% | 0.3722 | 0.375 | 0.357 | 271,972 |
| 21 Mar 2024 | 0.3659 | 0.0049 | 1.36% | 0.3481 | 0.371 | 0.3317 | 490,042 |
| 20 Mar 2024 | 0.361 | 0.0179 | 5.22% | 0.34 | 0.37 | 0.32 | 830,155 |
