Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.3239

+0.0179

(+5.85%)

At close: 04:00PM EDT

0.3275

+0.00

(+1.11%)

After hours:

07:02PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3120	0.3300	0.3030	0.3240	0.3240	233,000
Jul 25, 2024	0.3030	0.3150	0.3030	0.3060	0.3060	83,800
Jul 24, 2024	0.3110	0.3300	0.3020	0.3050	0.3050	543,600
Jul 23, 2024	0.2970	0.3390	0.2910	0.3260	0.3260	1,429,100
Jul 22, 2024	0.2900	0.3460	0.2900	0.3060	0.3060	1,753,700
Jul 19, 2024	0.2930	0.3000	0.2860	0.2900	0.2900	145,200
Jul 18, 2024	0.2940	0.2990	0.2860	0.2910	0.2910	124,700
Jul 17, 2024	0.2880	0.3000	0.2880	0.2940	0.2940	305,700
Jul 16, 2024	0.2920	0.3020	0.2900	0.3010	0.3010	148,000
Jul 15, 2024	0.2990	0.2990	0.2850	0.2920	0.2920	105,900
Jul 12, 2024	0.3130	0.3200	0.2910	0.2990	0.2990	133,800
Jul 11, 2024	0.3030	0.3200	0.2950	0.3130	0.3130	192,400
Jul 10, 2024	0.3080	0.3080	0.2960	0.3040	0.3040	248,200
Jul 09, 2024	0.3000	0.3050	0.2890	0.3000	0.3000	679,000
Jul 08, 2024	0.2880	0.2990	0.2880	0.2950	0.2950	120,300
Jul 05, 2024	0.2870	0.2980	0.2860	0.2910	0.2910	65,100
Jul 03, 2024	0.2910	0.2950	0.2860	0.2940	0.2940	52,700
Jul 02, 2024	0.2860	0.2990	0.2860	0.2910	0.2910	121,900
Jul 01, 2024	0.2860	0.2940	0.2850	0.2910	0.2910	69,600
Jun 28, 2024	0.2900	0.3050	0.2820	0.2860	0.2860	276,200
Jun 27, 2024	0.3090	0.3090	0.2850	0.2990	0.2990	352,200
Jun 26, 2024	0.2960	0.3180	0.2750	0.3080	0.3080	1,645,900
Jun 25, 2024	0.2680	0.3000	0.2680	0.2900	0.2900	4,053,600
Jun 24, 2024	0.2850	0.2900	0.2820	0.2850	0.2850	166,800
Jun 21, 2024	0.2890	0.3000	0.2820	0.2820	0.2820	232,300
Jun 20, 2024	0.3000	0.3000	0.2850	0.2880	0.2880	232,300
Jun 18, 2024	0.3000	0.3030	0.2880	0.2950	0.2950	238,500
Jun 17, 2024	0.2940	0.3000	0.2870	0.2950	0.2950	125,600
Jun 14, 2024	0.2950	0.3090	0.2910	0.3000	0.3000	137,100
Jun 13, 2024	0.2990	0.3020	0.2900	0.2920	0.2920	111,200
Jun 12, 2024	0.3030	0.3050	0.2930	0.3020	0.3020	125,700
Jun 11, 2024	0.2920	0.3090	0.2900	0.3000	0.3000	314,700
Jun 10, 2024	0.2910	0.3020	0.2850	0.2940	0.2940	168,700
Jun 07, 2024	0.2990	0.3090	0.2880	0.2970	0.2970	316,800
Jun 06, 2024	0.2900	0.3090	0.2890	0.3080	0.3080	516,200
Jun 05, 2024	0.3000	0.3200	0.2850	0.2940	0.2940	1,047,900
Jun 04, 2024	0.2950	0.3150	0.2940	0.3090	0.3090	501,000
Jun 03, 2024	0.3200	0.3700	0.2900	0.3150	0.3150	4,161,000
May 31, 2024	0.3060	0.3100	0.2950	0.3000	0.3000	1,094,600
May 30, 2024	0.3140	0.3240	0.2960	0.3110	0.3110	544,400
May 29, 2024	0.3150	0.3350	0.3000	0.3030	0.3030	598,100
May 28, 2024	0.3130	0.3450	0.3000	0.3250	0.3250	727,000
May 24, 2024	0.3200	0.3300	0.3110	0.3130	0.3130	283,500
May 23, 2024	0.3360	0.3430	0.3110	0.3240	0.3240	384,900
May 22, 2024	0.3080	0.3490	0.3050	0.3340	0.3340	988,100
May 21, 2024	0.3210	0.3210	0.3000	0.3100	0.3100	218,700
May 20, 2024	0.3130	0.3260	0.3130	0.3250	0.3250	365,300
May 17, 2024	0.3250	0.3500	0.3100	0.3250	0.3250	678,000
May 16, 2024	0.2800	0.3550	0.2780	0.3280	0.3280	1,390,900
May 15, 2024	0.2710	0.2850	0.2710	0.2780	0.2780	461,000
May 14, 2024	0.2810	0.2900	0.2750	0.2870	0.2870	339,200
May 13, 2024	0.2800	0.2870	0.2770	0.2840	0.2840	197,400
May 10, 2024	0.3040	0.3050	0.2710	0.2770	0.2770	390,300
May 09, 2024	0.2960	0.3050	0.2900	0.3000	0.3000	120,500
May 08, 2024	0.2890	0.3140	0.2860	0.3050	0.3050	682,600
May 07, 2024	0.2840	0.2990	0.2800	0.2850	0.2850	270,600
May 06, 2024	0.2900	0.2990	0.2810	0.2850	0.2850	259,000
May 03, 2024	0.3000	0.3000	0.2850	0.2920	0.2920	340,900
May 02, 2024	0.2930	0.3000	0.2810	0.2830	0.2830	437,200
May 01, 2024	0.2960	0.3100	0.2800	0.2930	0.2930	773,500
Apr 30, 2024	0.3000	0.3180	0.2950	0.3000	0.3000	586,700
Apr 29, 2024	0.3300	0.3600	0.2840	0.2980	0.2980	2,873,600
Apr 26, 2024	0.3250	0.3640	0.3200	0.3370	0.3370	3,669,200
Apr 25, 2024	0.2900	0.6900	0.2900	0.3930	0.3930	115,566,900
Apr 24, 2024	0.2740	0.2890	0.2710	0.2880	0.2880	51,000
Apr 23, 2024	0.2920	0.2920	0.2750	0.2820	0.2820	46,200
Apr 22, 2024	0.2920	0.3000	0.2710	0.2750	0.2750	144,300
Apr 19, 2024	0.2960	0.3000	0.2910	0.3000	0.3000	22,700
Apr 18, 2024	0.2870	0.2980	0.2810	0.2970	0.2970	52,900
Apr 17, 2024	0.2880	0.2980	0.2800	0.2970	0.2970	138,800
Apr 16, 2024	0.3000	0.3000	0.2820	0.2900	0.2900	127,800
Apr 15, 2024	0.3190	0.3190	0.3000	0.3060	0.3060	193,600
Apr 12, 2024	0.3100	0.3220	0.3100	0.3110	0.3110	179,600
Apr 11, 2024	0.3070	0.3230	0.3000	0.3100	0.3100	204,200
Apr 10, 2024	0.3080	0.3170	0.3000	0.3070	0.3070	164,500
Apr 09, 2024	0.3280	0.3290	0.3010	0.3070	0.3070	218,800
Apr 08, 2024	0.3300	0.3300	0.3120	0.3130	0.3130	257,500
Apr 05, 2024	0.3290	0.3470	0.3100	0.3240	0.3240	282,400
Apr 04, 2024	0.3200	0.3330	0.3110	0.3200	0.3200	276,000
Apr 03, 2024	0.3250	0.3390	0.3200	0.3230	0.3230	166,300
Apr 02, 2024	0.3500	0.3500	0.3200	0.3350	0.3350	551,800
Apr 01, 2024	0.3350	0.4240	0.3170	0.4100	0.4100	3,436,200
Mar 28, 2024	0.3290	0.3490	0.3150	0.3300	0.3300	339,400
Mar 27, 2024	0.3270	0.3340	0.3100	0.3260	0.3260	271,500
Mar 26, 2024	0.3330	0.3490	0.3210	0.3240	0.3240	238,200
Mar 25, 2024	0.3480	0.3600	0.3360	0.3420	0.3420	272,200
Mar 22, 2024	0.3580	0.3690	0.3380	0.3520	0.3520	565,400
Mar 21, 2024	0.3720	0.3750	0.3570	0.3610	0.3610	272,400
Mar 20, 2024	0.3480	0.3710	0.3320	0.3660	0.3660	493,500
Mar 19, 2024	0.3400	0.3700	0.3200	0.3610	0.3610	831,800
Mar 18, 2024	0.3790	0.4000	0.3400	0.3430	0.3430	2,382,300
Mar 15, 2024	0.3550	0.4600	0.3360	0.4000	0.4000	12,076,000
Mar 14, 2024	0.3480	0.3590	0.3410	0.3500	0.3500	388,700
Mar 13, 2024	0.3490	0.3750	0.3400	0.3590	0.3590	557,200
Mar 12, 2024	0.3630	0.3700	0.3350	0.3430	0.3430	408,200
Mar 11, 2024	0.3400	0.3800	0.3390	0.3690	0.3690	611,100
Mar 08, 2024	0.3420	0.3500	0.3320	0.3380	0.3380	318,100
Mar 07, 2024	0.3700	0.3720	0.3280	0.3370	0.3370	609,800
Mar 06, 2024	0.3600	0.3700	0.3500	0.3610	0.3610	474,200
Mar 05, 2024	0.4130	0.4200	0.3320	0.3750	0.3750	1,557,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,751.37+1,542.73(+1.67%)

Aclarion, Inc. (ACON)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,751.37
+1,542.73(+1.67%)