Canada Markets open in 6 hrs 46 mins

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6000-0.1500 (-20.00%)
At close: 03:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20230.71000.78000.60000.60000.600029,200
Feb 02, 20230.73100.82100.71000.75000.750030,200
Feb 01, 20230.64000.84000.61000.73300.733068,300
Jan 31, 20230.65000.69500.60000.64900.649014,600
Jan 30, 20230.69000.73900.60000.65000.650020,500
Jan 27, 20230.73400.74400.68300.69500.695017,600
Jan 26, 20230.70000.79000.61000.73500.735070,100
Jan 25, 20230.56000.70000.56000.67400.67406,500
Jan 24, 20230.63000.68000.58600.60000.600039,500
Jan 23, 20230.63000.63000.55000.62200.62206,000
Jan 20, 20230.60000.63000.55400.62700.627018,500
Jan 19, 20230.58000.63000.58000.61700.617026,400
Jan 18, 20230.59400.63500.59000.63000.63009,100
Jan 17, 20230.56000.62400.56000.59400.594016,300
Jan 13, 20230.64400.64400.55000.55000.550035,500
Jan 12, 20230.55000.63500.55000.61000.610033,300
Jan 11, 20230.50000.85000.48000.59000.5900555,000
Jan 10, 20230.50000.55500.50000.51000.510034,200
Jan 09, 20230.58000.59000.45000.50000.500033,900
Jan 06, 20230.60200.60200.48000.58000.58006,600
Jan 05, 20230.42000.59900.42000.52500.525028,300
Jan 04, 20230.55000.58300.50000.50700.507012,700
Jan 03, 20230.62000.64000.55000.57000.57006,600
Dec 30, 20220.71100.71100.53000.58000.580071,200
Dec 29, 20220.43000.57500.41000.55000.5500109,800
Dec 28, 20220.40000.45100.40000.42000.420046,400
Dec 27, 20220.47000.47000.38000.39000.390074,200
Dec 23, 20220.42000.55000.42000.48000.480050,100
Dec 22, 20220.45000.45000.41000.41000.410017,700
Dec 21, 20220.49000.49000.43000.45000.450020,200
Dec 20, 20220.55000.55000.41000.43000.430092,900
Dec 19, 20220.60000.61000.53000.53000.530055,700
Dec 16, 20220.63100.63500.56100.61000.610042,800
Dec 15, 20220.53000.60000.53000.58600.586045,300
Dec 14, 20220.59000.71700.56100.57000.570037,400
Dec 13, 20220.66000.71000.61000.71000.71007,400
Dec 12, 20220.75000.75000.60000.61000.610058,800
Dec 09, 20220.65900.74000.62000.71500.715086,800
Dec 08, 20220.62000.66000.60500.61000.61007,500
Dec 07, 20220.69000.69000.60000.61000.610024,300
Dec 06, 20220.82000.82000.56000.63000.630097,900
Dec 05, 20220.85000.85000.82000.83500.83504,900
Dec 02, 20220.85100.88000.80000.88000.88007,900
Dec 01, 20220.80000.89300.79400.84000.840063,400
Nov 30, 20220.77100.78600.77000.77000.770021,500
Nov 29, 20220.78500.80000.75100.79800.798026,300
Nov 28, 20220.79000.81000.76500.76500.765012,900
Nov 25, 20220.82000.82000.79000.82000.82003,700
Nov 23, 20220.85000.85000.75900.82000.820041,200
Nov 22, 20220.84900.95000.81600.84000.840019,500
Nov 21, 20220.93501.00000.82000.85000.850067,600
Nov 18, 20220.77600.87900.75500.82000.820028,600
Nov 17, 20220.92000.92000.79000.80000.800074,600
Nov 16, 20220.95000.95000.87100.90000.90005,400
Nov 15, 20221.00001.00000.86600.98800.988010,800
Nov 14, 20221.00001.03000.84400.96000.960041,500
Nov 11, 20220.80000.99000.80000.99000.99001,000
Nov 10, 20220.94801.03000.91601.00001.000015,200
Nov 09, 20220.93000.98000.91600.98000.980010,900
Nov 08, 20220.93000.98000.92500.98000.980012,200
Nov 07, 20221.03001.03000.94000.94000.94003,500
Nov 04, 20221.09001.09000.90000.95000.950019,000
Nov 03, 20221.08001.08001.03001.03001.030011,600
Nov 02, 20221.01101.12001.01101.05501.055059,400
Nov 01, 20221.14001.14001.02001.07001.070026,800
Oct 31, 20221.03001.12100.97301.07001.070042,500
Oct 28, 20221.04001.04000.95001.01001.010052,100
Oct 27, 20221.02001.02000.95000.95000.950036,400
Oct 26, 20220.89901.01500.85001.00001.000073,000
Oct 25, 20220.81400.88600.81400.88600.886096,900
Oct 24, 20220.82000.85000.79000.81400.814021,300
Oct 21, 20220.85000.85000.82000.82500.825010,700
Oct 20, 20220.80000.85000.78000.81500.815025,200
Oct 19, 20220.79700.86000.78600.80100.801040,900
Oct 18, 20220.84400.90000.82000.85800.858043,300
Oct 17, 20220.94000.95100.80500.80500.805047,800
Oct 14, 20220.99100.99100.91200.91200.912021,800
Oct 13, 20220.94001.00000.94000.99000.990039,200
Oct 12, 20220.94201.03000.91501.00001.000040,800
Oct 11, 20221.00001.00000.90000.95700.957056,900
Oct 10, 20220.95100.95800.90000.95700.957035,300
Oct 07, 20220.77500.92000.77500.88000.8800187,400
Oct 06, 20220.85000.85100.80000.80000.800049,000
Oct 05, 20220.84300.86500.82500.82600.826032,200
Oct 04, 20220.81500.85000.79000.82700.8270114,900
Oct 03, 20220.87000.93100.77000.85500.8550397,700
Sept 30, 20220.85000.86000.77800.77800.778055,100
Sept 29, 20220.84000.87000.80900.82000.820036,000
Sept 28, 20220.82000.88200.82000.84000.840038,300
Sept 27, 20220.82000.86100.82000.82500.825014,900
Sept 26, 20220.90600.90600.82000.83000.830053,800
Sept 23, 20220.95001.09000.82400.90600.9060153,500
Sept 22, 20221.00001.02000.95000.97700.977056,600
Sept 21, 20221.00101.06000.98001.03401.034023,500
Sept 20, 20221.01001.06001.00001.01001.010062,200
Sept 19, 20221.11001.18001.01001.02001.020062,100
Sept 16, 20221.12001.17001.11001.12001.120043,000
Sept 15, 20221.23001.23001.11001.15001.1500101,400
Sept 14, 20221.29001.36001.22001.23001.2300111,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...