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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	0.7100	0.7800	0.6000	0.6000	0.6000	29,200
Feb 02, 2023	0.7310	0.8210	0.7100	0.7500	0.7500	30,200
Feb 01, 2023	0.6400	0.8400	0.6100	0.7330	0.7330	68,300
Jan 31, 2023	0.6500	0.6950	0.6000	0.6490	0.6490	14,600
Jan 30, 2023	0.6900	0.7390	0.6000	0.6500	0.6500	20,500
Jan 27, 2023	0.7340	0.7440	0.6830	0.6950	0.6950	17,600
Jan 26, 2023	0.7000	0.7900	0.6100	0.7350	0.7350	70,100
Jan 25, 2023	0.5600	0.7000	0.5600	0.6740	0.6740	6,500
Jan 24, 2023	0.6300	0.6800	0.5860	0.6000	0.6000	39,500
Jan 23, 2023	0.6300	0.6300	0.5500	0.6220	0.6220	6,000
Jan 20, 2023	0.6000	0.6300	0.5540	0.6270	0.6270	18,500
Jan 19, 2023	0.5800	0.6300	0.5800	0.6170	0.6170	26,400
Jan 18, 2023	0.5940	0.6350	0.5900	0.6300	0.6300	9,100
Jan 17, 2023	0.5600	0.6240	0.5600	0.5940	0.5940	16,300
Jan 13, 2023	0.6440	0.6440	0.5500	0.5500	0.5500	35,500
Jan 12, 2023	0.5500	0.6350	0.5500	0.6100	0.6100	33,300
Jan 11, 2023	0.5000	0.8500	0.4800	0.5900	0.5900	555,000
Jan 10, 2023	0.5000	0.5550	0.5000	0.5100	0.5100	34,200
Jan 09, 2023	0.5800	0.5900	0.4500	0.5000	0.5000	33,900
Jan 06, 2023	0.6020	0.6020	0.4800	0.5800	0.5800	6,600
Jan 05, 2023	0.4200	0.5990	0.4200	0.5250	0.5250	28,300
Jan 04, 2023	0.5500	0.5830	0.5000	0.5070	0.5070	12,700
Jan 03, 2023	0.6200	0.6400	0.5500	0.5700	0.5700	6,600
Dec 30, 2022	0.7110	0.7110	0.5300	0.5800	0.5800	71,200
Dec 29, 2022	0.4300	0.5750	0.4100	0.5500	0.5500	109,800
Dec 28, 2022	0.4000	0.4510	0.4000	0.4200	0.4200	46,400
Dec 27, 2022	0.4700	0.4700	0.3800	0.3900	0.3900	74,200
Dec 23, 2022	0.4200	0.5500	0.4200	0.4800	0.4800	50,100
Dec 22, 2022	0.4500	0.4500	0.4100	0.4100	0.4100	17,700
Dec 21, 2022	0.4900	0.4900	0.4300	0.4500	0.4500	20,200
Dec 20, 2022	0.5500	0.5500	0.4100	0.4300	0.4300	92,900
Dec 19, 2022	0.6000	0.6100	0.5300	0.5300	0.5300	55,700
Dec 16, 2022	0.6310	0.6350	0.5610	0.6100	0.6100	42,800
Dec 15, 2022	0.5300	0.6000	0.5300	0.5860	0.5860	45,300
Dec 14, 2022	0.5900	0.7170	0.5610	0.5700	0.5700	37,400
Dec 13, 2022	0.6600	0.7100	0.6100	0.7100	0.7100	7,400
Dec 12, 2022	0.7500	0.7500	0.6000	0.6100	0.6100	58,800
Dec 09, 2022	0.6590	0.7400	0.6200	0.7150	0.7150	86,800
Dec 08, 2022	0.6200	0.6600	0.6050	0.6100	0.6100	7,500
Dec 07, 2022	0.6900	0.6900	0.6000	0.6100	0.6100	24,300
Dec 06, 2022	0.8200	0.8200	0.5600	0.6300	0.6300	97,900
Dec 05, 2022	0.8500	0.8500	0.8200	0.8350	0.8350	4,900
Dec 02, 2022	0.8510	0.8800	0.8000	0.8800	0.8800	7,900
Dec 01, 2022	0.8000	0.8930	0.7940	0.8400	0.8400	63,400
Nov 30, 2022	0.7710	0.7860	0.7700	0.7700	0.7700	21,500
Nov 29, 2022	0.7850	0.8000	0.7510	0.7980	0.7980	26,300
Nov 28, 2022	0.7900	0.8100	0.7650	0.7650	0.7650	12,900
Nov 25, 2022	0.8200	0.8200	0.7900	0.8200	0.8200	3,700
Nov 23, 2022	0.8500	0.8500	0.7590	0.8200	0.8200	41,200
Nov 22, 2022	0.8490	0.9500	0.8160	0.8400	0.8400	19,500
Nov 21, 2022	0.9350	1.0000	0.8200	0.8500	0.8500	67,600
Nov 18, 2022	0.7760	0.8790	0.7550	0.8200	0.8200	28,600
Nov 17, 2022	0.9200	0.9200	0.7900	0.8000	0.8000	74,600
Nov 16, 2022	0.9500	0.9500	0.8710	0.9000	0.9000	5,400
Nov 15, 2022	1.0000	1.0000	0.8660	0.9880	0.9880	10,800
Nov 14, 2022	1.0000	1.0300	0.8440	0.9600	0.9600	41,500
Nov 11, 2022	0.8000	0.9900	0.8000	0.9900	0.9900	1,000
Nov 10, 2022	0.9480	1.0300	0.9160	1.0000	1.0000	15,200
Nov 09, 2022	0.9300	0.9800	0.9160	0.9800	0.9800	10,900
Nov 08, 2022	0.9300	0.9800	0.9250	0.9800	0.9800	12,200
Nov 07, 2022	1.0300	1.0300	0.9400	0.9400	0.9400	3,500
Nov 04, 2022	1.0900	1.0900	0.9000	0.9500	0.9500	19,000
Nov 03, 2022	1.0800	1.0800	1.0300	1.0300	1.0300	11,600
Nov 02, 2022	1.0110	1.1200	1.0110	1.0550	1.0550	59,400
Nov 01, 2022	1.1400	1.1400	1.0200	1.0700	1.0700	26,800
Oct 31, 2022	1.0300	1.1210	0.9730	1.0700	1.0700	42,500
Oct 28, 2022	1.0400	1.0400	0.9500	1.0100	1.0100	52,100
Oct 27, 2022	1.0200	1.0200	0.9500	0.9500	0.9500	36,400
Oct 26, 2022	0.8990	1.0150	0.8500	1.0000	1.0000	73,000
Oct 25, 2022	0.8140	0.8860	0.8140	0.8860	0.8860	96,900
Oct 24, 2022	0.8200	0.8500	0.7900	0.8140	0.8140	21,300
Oct 21, 2022	0.8500	0.8500	0.8200	0.8250	0.8250	10,700
Oct 20, 2022	0.8000	0.8500	0.7800	0.8150	0.8150	25,200
Oct 19, 2022	0.7970	0.8600	0.7860	0.8010	0.8010	40,900
Oct 18, 2022	0.8440	0.9000	0.8200	0.8580	0.8580	43,300
Oct 17, 2022	0.9400	0.9510	0.8050	0.8050	0.8050	47,800
Oct 14, 2022	0.9910	0.9910	0.9120	0.9120	0.9120	21,800
Oct 13, 2022	0.9400	1.0000	0.9400	0.9900	0.9900	39,200
Oct 12, 2022	0.9420	1.0300	0.9150	1.0000	1.0000	40,800
Oct 11, 2022	1.0000	1.0000	0.9000	0.9570	0.9570	56,900
Oct 10, 2022	0.9510	0.9580	0.9000	0.9570	0.9570	35,300
Oct 07, 2022	0.7750	0.9200	0.7750	0.8800	0.8800	187,400
Oct 06, 2022	0.8500	0.8510	0.8000	0.8000	0.8000	49,000
Oct 05, 2022	0.8430	0.8650	0.8250	0.8260	0.8260	32,200
Oct 04, 2022	0.8150	0.8500	0.7900	0.8270	0.8270	114,900
Oct 03, 2022	0.8700	0.9310	0.7700	0.8550	0.8550	397,700
Sept 30, 2022	0.8500	0.8600	0.7780	0.7780	0.7780	55,100
Sept 29, 2022	0.8400	0.8700	0.8090	0.8200	0.8200	36,000
Sept 28, 2022	0.8200	0.8820	0.8200	0.8400	0.8400	38,300
Sept 27, 2022	0.8200	0.8610	0.8200	0.8250	0.8250	14,900
Sept 26, 2022	0.9060	0.9060	0.8200	0.8300	0.8300	53,800
Sept 23, 2022	0.9500	1.0900	0.8240	0.9060	0.9060	153,500
Sept 22, 2022	1.0000	1.0200	0.9500	0.9770	0.9770	56,600
Sept 21, 2022	1.0010	1.0600	0.9800	1.0340	1.0340	23,500
Sept 20, 2022	1.0100	1.0600	1.0000	1.0100	1.0100	62,200
Sept 19, 2022	1.1100	1.1800	1.0100	1.0200	1.0200	62,100
Sept 16, 2022	1.1200	1.1700	1.1100	1.1200	1.1200	43,000
Sept 15, 2022	1.2300	1.2300	1.1100	1.1500	1.1500	101,400
Sept 14, 2022	1.2900	1.3600	1.2200	1.2300	1.2300	111,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7460-0.0007(-0.0947%)

CRUDE OIL73.98+0.59(+0.80%)

BTC-CAD30,623.40-905.80(-2.87%)

Aclarion, Inc. (ACON)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7460
-0.0007(-0.0947%)

CRUDE OIL
73.98
+0.59(+0.80%)

BTC-CAD
30,623.40
-905.80(-2.87%)