Aclarion, Inc. (ACON) NASDAQ

7.01

+0.16(+2.34%)

Updated at May 09 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20257.156.856.857.36.821,437
May 07, 20257.547.217.217.546.9810,900
May 06, 20256.967.47.47.446.9616,648
May 05, 20256.97.157.157.156.7812,347
May 02, 20256.797.027.027.246.5144,680
May 01, 20256.266.796.796.886.2545,433
April 30, 20256.726.396.3976.264,508
April 29, 20256.926.76.76.996.643,067
April 28, 20257.456.856.857.686.860,584
April 25, 20257.427.517.517.787.3231,304
April 24, 20257.757.647.647.817.2634,818
April 23, 20258.237.77.78.37.3740,326
April 22, 20258.157.517.518.157.545,347
April 21, 20258.747.937.9397.8561,288
April 17, 20258.898.988.989.098.6918,004
April 16, 20259.559.19.19.558.8950,900
April 15, 202510.189.149.1410.528.65171,407
April 14, 20258.16101010.258.16143,351
April 11, 20258.78.338.339.038.1539,636
April 10, 20258.168.588.589.498.1628,907
April 09, 20258.418.818.819.097.2667,100
April 08, 20258.978.028.029.668.0256,824
April 07, 202510.478.978.9710.478.8868,465
April 04, 20251210.8210.8212.7310.8247,976
April 03, 202511.8812.1212.1212.9911.555,147
April 02, 202511.0612.6112.6113.6911.06140,012
April 01, 202510.6711.3111.3111.5110.6164,437
March 31, 202511.8210.810.811.839.75164,300
March 28, 202513.1812.1212.1215.0811.36145,039
March 27, 202514.3214.0914.0914.5814.0455,486
March 26, 2025359.1419.04419.04495.72353.78,827
March 25, 2025546.75544.59544.59555.66532.172,191
March 24, 2025547.56561.33561.33575.64546.752,189
March 21, 2025567.81546.75546.75567.81535.142,202
March 20, 2025546.75583.2583.2583.2532.172,396
March 19, 2025563.76551.34551.34574.29510.33,876
March 18, 2025657.99571.59571.59672.57546.758,265
March 17, 2025723.87637.2637.2838.35626.9479,790
March 14, 2025498.69562.68562.68685.26444.9619,110
March 13, 2025544.59499.5499.5561.33471.424,985
March 12, 2025677.97594594684.99581.045,353
March 11, 2025867.51685.26685.26889.38656.647,815
March 10, 2025962.28867.51867.511,006.02860.225,955
March 07, 20251,275.751,006.021,006.021,304.91940.4132,155
March 06, 20251,545.481,166.41,166.41,647.54765.4570,680
March 05, 2025148.89188.81188.81224.15148.89208,156
March 04, 2025172.63155.09155.09202.3150.24218,658
March 03, 2025194.48204.99204.99229.27133.253.36M
February 28, 20251,917.272,442.152,442.154,009.51,888.1117,066
February 27, 20252,412.991,917.271,917.272,522.341,771.47699
February 26, 20252,332.82,405.72,405.72,573.372,208.87404
February 25, 20253,185.732,354.672,354.673,433.592,230.74573
February 24, 2025134.86125.69125.69136.21124.624,651
February 21, 2025136.48137.83137.83145.38125.428,142
February 20, 2025131.36142.15142.15155.09125.4220,607
February 19, 2025124.08121.65121.65126.5117.873,417
February 18, 2025121.38121.92121.92123.54114.94,869
February 14, 2025128.39121.38121.38128.39115.444,199
February 13, 2025116.52127.58127.58131.63114.97,282
February 12, 2025113.56126.23126.23144.04104.1226,224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved