Canada markets closed

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2818+0.0068 (+2.47%)
At close: 04:00PM EDT
0.2784 -0.00 (-1.21%)
After hours: 07:27PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.29200.29200.27500.28200.282040,900
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
Jan 26, 20243.15003.85002.69002.84002.840033,697,700
Jan 25, 20242.10002.20001.83001.86501.865085,300
Jan 24, 20242.16002.37002.11102.14002.140053,300
Jan 23, 20242.27002.44002.13002.15002.1500133,400
Jan 22, 20242.75002.91002.60002.61002.6100107,300
Jan 19, 20243.07003.25002.80002.81002.8100125,200
Jan 18, 20243.23003.41003.11003.11003.1100214,500
Jan 17, 20243.17003.58003.03003.34003.3400175,900
Jan 16, 20243.18003.69003.05003.16003.1600242,800
Jan 12, 20243.33003.50003.01003.14003.1400514,300
Jan 11, 20243.54003.78903.40003.50003.5000174,900
Jan 10, 20243.24003.95003.21003.69003.6900651,500
Jan 09, 20243.65003.75003.15003.49003.4900954,000
Jan 08, 20246.57006.75003.22003.60003.600025,842,600
Jan 05, 20242.84004.34002.75003.06003.06003,947,800
Jan 04, 20244.47004.89002.76003.09003.09001,557,400
Jan 04, 20241:16 Stock Split
Jan 03, 20243.24803.63203.00803.34403.3440527,913
Jan 02, 20243.20003.60003.20003.31203.312055,225
Dec 29, 20233.52003.52003.12003.20003.200048,681
Dec 28, 20233.47203.63202.89603.52003.520092,325
Dec 27, 20233.50403.66403.50403.55203.552034,263
Dec 26, 20233.84004.11203.39203.53603.536062,494
Dec 22, 20233.76004.32003.68004.16004.160068,225
Dec 21, 20234.40004.91203.61604.22404.2240203,838
Dec 20, 20237.20007.39204.80005.58405.58403,259,794
Dec 19, 20233.93605.02403.74404.64004.6400529,119
Dec 18, 20233.52003.84003.40803.84003.84004,738
Dec 15, 20233.63203.92003.36003.37603.37604,788
Dec 14, 20233.90403.96803.36003.52003.52002,319
Dec 13, 20233.84003.84003.47203.74403.74403,281
Dec 12, 20234.00004.00003.36003.68003.68009,788
Dec 11, 20233.60004.00003.52003.98403.984011,313
Dec 08, 20233.90403.90403.37603.52003.52001,775
Dec 07, 20233.87203.93603.68003.68003.68003,775
Dec 06, 20234.12804.20803.84003.92003.92006,888
Dec 05, 20234.40004.40003.85604.00004.00003,694
Dec 04, 20234.20804.40004.19204.19204.19201,081
Dec 01, 20234.40004.40004.16004.32004.32002,556
Nov 30, 20234.40004.48004.06404.32004.32004,588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...