Aclarion, Inc. (ACON) NASDAQ

9.10

+0.15(+1.68%)

Updated at October 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 20258.779.19.19.388.18115,347
October 14, 20258.98.958.959.778.5170,226
October 13, 202510.829.699.6912.039.463.84M
October 10, 20258.798.68.68.87.63.43M
October 09, 20258.998.438.438.998.4324,017
October 08, 20258.148.918.919854,836
October 07, 20257.77.97.98.157.753,925
October 06, 20257.747.657.657.747.4424,800
October 03, 20257.477.357.357.637.3513,800
October 02, 20257.257.487.487.537.257,364
October 01, 20257.697.577.577.697.45,252
September 30, 20257.787.57.57.787.399,400
September 29, 20257.857.637.637.857.5314,500
September 26, 20258.037.627.628.117.613,336
September 25, 202588.038.038.197.6821,460
September 24, 20258.217.77.78.217.5612,222
September 23, 20258.628.058.058.697.9119,200
September 22, 20259.198.898.899.198.0233,400
September 19, 20258.59.49.49.578.5100,639
September 18, 20257.818.28.28.47.4143,668
September 17, 20257.737.637.637.747.512,101
September 16, 20257.787.677.677.847.645,171
September 15, 20257.817.777.777.817.558,900
September 12, 20257.57.727.727.737.2811,200
September 11, 20257.37.457.457.57.1616,979
September 10, 20257.147.117.117.237.13,104
September 09, 20257.17.17.17.176,943
September 08, 20257.357.17.17.357.13,100
September 05, 20257.327.157.157.3273,791
September 04, 20257.27.37.37.367.026,907
September 03, 20257.047.27.27.26.939,913
September 02, 20256.927.157.157.186.9210,200
August 29, 20257.067.177.177.176.8111,028
August 28, 20257.057.047.047.34717,502
August 27, 20257.37.057.057.37.053,339
August 26, 20257.297.217.217.327.177,519
August 25, 20257.357.37.37.427.25,030
August 22, 20257.47.37.37.67.36,400
August 21, 202577.277.277.55722,544
August 20, 20257.27.057.057.477.021,994
August 19, 20257.057.027.027.71724,046
August 18, 20257.047.287.287.467.045,725
August 15, 20257.057.327.327.497.056,413
August 14, 20257.17.167.167.1876,231
August 13, 20257.527.097.097.527.066,912
August 12, 20257.257.287.287.57.055,900
August 11, 20257.367.297.297.417.143,540
August 08, 20257.317.177.177.657.1714,791
August 07, 20257.47.317.317.57.264,416
August 06, 20257.17.657.657.687.0117,800
August 05, 20257.267.47.47.42716,053
August 04, 20256.98777.136.8212,437
August 01, 20257.07777.076.5129,600
July 31, 20257.236.956.957.336.8610,300
July 30, 20257.417.147.147.517.0219,719
July 29, 20257.957.77.77.997.316,601
July 28, 20257.47.847.847.97.424,200
July 25, 20257.297.477.477.487.285,300
July 24, 20257.437.337.337.67.35,728
July 23, 20257.387.437.437.597.3214,800