Canada markets closed

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2875-0.0075 (-2.54%)
At close: 04:00PM EDT
0.2900 +0.00 (+0.87%)
After hours: 07:25PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.30000.30000.28500.28800.2880228,900
Jun 18, 20240.30000.30300.28800.29500.2950238,500
Jun 17, 20240.29400.30000.28700.29500.2950125,600
Jun 14, 20240.29500.30900.29100.30000.3000137,100
Jun 13, 20240.29900.30200.29000.29200.2920111,200
Jun 12, 20240.30300.30500.29300.30200.3020125,700
Jun 11, 20240.29200.30900.29000.30000.3000314,700
Jun 10, 20240.29100.30200.28500.29400.2940168,700
Jun 07, 20240.29900.30900.28800.29700.2970316,800
Jun 06, 20240.29000.30900.28900.30800.3080516,200
Jun 05, 20240.30000.32000.28500.29400.29401,047,900
Jun 04, 20240.29500.31500.29400.30900.3090501,000
Jun 03, 20240.32000.37000.29000.31500.31504,161,000
May 31, 20240.30600.31000.29500.30000.30001,094,600
May 30, 20240.31400.32400.29600.31100.3110544,400
May 29, 20240.31500.33500.30000.30300.3030598,100
May 28, 20240.31300.34500.30000.32500.3250727,000
May 24, 20240.32000.33000.31100.31300.3130283,500
May 23, 20240.33600.34300.31100.32400.3240384,900
May 22, 20240.30800.34900.30500.33400.3340988,100
May 21, 20240.32100.32100.30000.31000.3100218,700
May 20, 20240.31300.32600.31300.32500.3250365,300
May 17, 20240.32500.35000.31000.32500.3250678,000
May 16, 20240.28000.35500.27800.32800.32801,390,900
May 15, 20240.27100.28500.27100.27800.2780461,000
May 14, 20240.28100.29000.27500.28700.2870339,200
May 13, 20240.28000.28700.27700.28400.2840197,400
May 10, 20240.30400.30500.27100.27700.2770390,300
May 09, 20240.29600.30500.29000.30000.3000120,500
May 08, 20240.28900.31400.28600.30500.3050682,600
May 07, 20240.28400.29900.28000.28500.2850270,600
May 06, 20240.29000.29900.28100.28500.2850259,000
May 03, 20240.30000.30000.28500.29200.2920340,900
May 02, 20240.29300.30000.28100.28300.2830437,200
May 01, 20240.29600.31000.28000.29300.2930773,500
Apr 30, 20240.30000.31800.29500.30000.3000586,700
Apr 29, 20240.33000.36000.28400.29800.29802,873,600
Apr 26, 20240.32500.36400.32000.33700.33703,669,200
Apr 25, 20240.29000.69000.29000.39300.3930115,566,900
Apr 24, 20240.27400.28900.27100.28800.288051,000
Apr 23, 20240.29200.29200.27500.28200.282046,200
Apr 22, 20240.29200.30000.27100.27500.2750144,300
Apr 19, 20240.29600.30000.29100.30000.300022,700
Apr 18, 20240.28700.29800.28100.29700.297052,900
Apr 17, 20240.28800.29800.28000.29700.2970138,800
Apr 16, 20240.30000.30000.28200.29000.2900127,800
Apr 15, 20240.31900.31900.30000.30600.3060193,600
Apr 12, 20240.31000.32200.31000.31100.3110179,600
Apr 11, 20240.30700.32300.30000.31000.3100204,200
Apr 10, 20240.30800.31700.30000.30700.3070164,500
Apr 09, 20240.32800.32900.30100.30700.3070218,800
Apr 08, 20240.33000.33000.31200.31300.3130257,500
Apr 05, 20240.32900.34700.31000.32400.3240282,400
Apr 04, 20240.32000.33300.31100.32000.3200276,000
Apr 03, 20240.32500.33900.32000.32300.3230166,300
Apr 02, 20240.35000.35000.32000.33500.3350551,800
Apr 01, 20240.33500.42400.31700.41000.41003,436,200
Mar 28, 20240.32900.34900.31500.33000.3300339,400
Mar 27, 20240.32700.33400.31000.32600.3260271,500
Mar 26, 20240.33300.34900.32100.32400.3240238,200
Mar 25, 20240.34800.36000.33600.34200.3420272,200
Mar 22, 20240.35800.36900.33800.35200.3520565,400
Mar 21, 20240.37200.37500.35700.36100.3610272,400
Mar 20, 20240.34800.37100.33200.36600.3660493,500
Mar 19, 20240.34000.37000.32000.36100.3610831,800
Mar 18, 20240.37900.40000.34000.34300.34302,382,300
Mar 15, 20240.35500.46000.33600.40000.400012,076,000
Mar 14, 20240.34800.35900.34100.35000.3500388,700
Mar 13, 20240.34900.37500.34000.35900.3590557,200
Mar 12, 20240.36300.37000.33500.34300.3430408,200
Mar 11, 20240.34000.38000.33900.36900.3690611,100
Mar 08, 20240.34200.35000.33200.33800.3380318,100
Mar 07, 20240.37000.37200.32800.33700.3370609,800
Mar 06, 20240.36000.37000.35000.36100.3610474,200
Mar 05, 20240.41300.42000.33200.37500.37501,557,400
Mar 04, 20240.41400.49000.40100.43500.43502,579,600
Mar 01, 20240.39000.41000.37000.39500.3950782,400
Feb 29, 20240.37600.43700.37600.39800.39802,098,600
Feb 28, 20240.36800.38800.34100.36600.36601,397,400
Feb 27, 20240.35500.37000.31500.35200.35202,473,400
Feb 26, 20240.32200.36000.26700.35700.357011,609,500
Feb 23, 20241.20001.22000.87000.90500.9050620,800
Feb 22, 20241.56001.61001.15001.22001.2200524,100
Feb 21, 20241.68001.73001.50001.55001.550096,100
Feb 20, 20241.72001.77001.67001.67001.670035,800
Feb 16, 20241.71001.81001.70001.73001.730063,000
Feb 15, 20241.84001.84001.70001.75001.750058,700
Feb 14, 20241.82001.87001.76001.80001.800058,400
Feb 13, 20241.94001.97501.80001.85001.850089,400
Feb 12, 20241.85001.98001.83001.90001.900082,000
Feb 09, 20241.98001.98001.80001.85001.850098,800
Feb 08, 20242.00002.02001.84001.92001.9200100,200
Feb 07, 20241.93002.02001.80001.91001.9100215,900
Feb 06, 20242.25002.30001.92002.02002.0200306,400
Feb 05, 20242.29002.35002.20002.30002.3000350,400
Feb 02, 20242.31002.50002.25102.38002.3800214,100
Feb 01, 20242.37002.48002.36002.44002.4400122,900
Jan 31, 20242.65002.65002.26002.40002.4000259,000
Jan 30, 20242.32003.20002.27002.43002.43001,766,400
Jan 29, 20242.49002.77002.21002.50002.50001,413,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...