Australia markets closed

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3048+0.0197 (+6.91%)
At close: 04:00PM EDT
0.2900 -0.01 (-4.86%)
Pre-market: 04:02AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.28900.31400.28600.30500.3050681,400
07 May 20240.28400.29900.28000.28500.2850270,600
06 May 20240.29000.29900.28100.28500.2850259,000
03 May 20240.30000.30000.28500.29200.2920340,900
02 May 20240.29300.30000.28100.28300.2830437,200
01 May 20240.29600.31000.28000.29300.2930773,500
30 Apr 20240.30000.31800.29500.30000.3000586,700
29 Apr 20240.33000.36000.28400.29800.29802,873,600
26 Apr 20240.32500.36400.32000.33700.33703,669,200
25 Apr 20240.29000.69000.29000.39300.3930115,566,900
24 Apr 20240.27400.28900.27100.28800.288051,000
23 Apr 20240.29200.29200.27500.28200.282046,200
22 Apr 20240.29200.30000.27100.27500.2750144,300
19 Apr 20240.29600.30000.29100.30000.300022,700
18 Apr 20240.28700.29800.28100.29700.297052,900
17 Apr 20240.28800.29800.28000.29700.2970138,800
16 Apr 20240.30000.30000.28200.29000.2900127,800
15 Apr 20240.31900.31900.30000.30600.3060193,600
12 Apr 20240.31000.32200.31000.31100.3110179,600
11 Apr 20240.30700.32300.30000.31000.3100204,200
10 Apr 20240.30800.31700.30000.30700.3070164,500
09 Apr 20240.32800.32900.30100.30700.3070218,800
08 Apr 20240.33000.33000.31200.31300.3130257,500
05 Apr 20240.32900.34700.31000.32400.3240282,400
04 Apr 20240.32000.33300.31100.32000.3200276,000
03 Apr 20240.32500.33900.32000.32300.3230166,300
02 Apr 20240.35000.35000.32000.33500.3350551,800
01 Apr 20240.33500.42400.31700.41000.41003,436,200
28 Mar 20240.32900.34900.31500.33000.3300339,400
27 Mar 20240.32700.33400.31000.32600.3260271,500
26 Mar 20240.33300.34900.32100.32400.3240238,200
25 Mar 20240.34800.36000.33600.34200.3420272,200
22 Mar 20240.35800.36900.33800.35200.3520565,400
21 Mar 20240.37200.37500.35700.36100.3610272,400
20 Mar 20240.34800.37100.33200.36600.3660493,500
19 Mar 20240.34000.37000.32000.36100.3610831,800
18 Mar 20240.37900.40000.34000.34300.34302,382,300
15 Mar 20240.35500.46000.33600.40000.400012,076,000
14 Mar 20240.34800.35900.34100.35000.3500388,700
13 Mar 20240.34900.37500.34000.35900.3590557,200
12 Mar 20240.36300.37000.33500.34300.3430408,200
11 Mar 20240.34000.38000.33900.36900.3690611,100
08 Mar 20240.34200.35000.33200.33800.3380318,100
07 Mar 20240.37000.37200.32800.33700.3370609,800
06 Mar 20240.36000.37000.35000.36100.3610474,200
05 Mar 20240.41300.42000.33200.37500.37501,557,400
04 Mar 20240.41400.49000.40100.43500.43502,579,600
01 Mar 20240.39000.41000.37000.39500.3950782,400
29 Feb 20240.37600.43700.37600.39800.39802,098,600
28 Feb 20240.36800.38800.34100.36600.36601,397,400
27 Feb 20240.35500.37000.31500.35200.35202,473,400
26 Feb 20240.32200.36000.26700.35700.357011,609,500
23 Feb 20241.20001.22000.87000.90500.9050620,800
22 Feb 20241.56001.61001.15001.22001.2200524,100
21 Feb 20241.68001.73001.50001.55001.550096,100
20 Feb 20241.72001.77001.67001.67001.670035,800
16 Feb 20241.71001.81001.70001.73001.730063,000
15 Feb 20241.84001.84001.70001.75001.750058,700
14 Feb 20241.82001.87001.76001.80001.800058,400
13 Feb 20241.94001.97501.80001.85001.850089,400
12 Feb 20241.85001.98001.83001.90001.900082,000
09 Feb 20241.98001.98001.80001.85001.850098,800
08 Feb 20242.00002.02001.84001.92001.9200100,200
07 Feb 20241.93002.02001.80001.91001.9100215,900
06 Feb 20242.25002.30001.92002.02002.0200306,400
05 Feb 20242.29002.35002.20002.30002.3000350,400
02 Feb 20242.31002.50002.25102.38002.3800214,100
01 Feb 20242.37002.48002.36002.44002.4400122,900
31 Jan 20242.65002.65002.26002.40002.4000259,000
30 Jan 20242.32003.20002.27002.43002.43001,766,400
29 Jan 20242.49002.77002.21002.50002.50001,413,900
26 Jan 20243.15003.85002.69002.84002.840033,697,700
25 Jan 20242.10002.20001.83001.86501.865085,300
24 Jan 20242.16002.37002.11102.14002.140053,300
23 Jan 20242.27002.44002.13002.15002.1500133,400
22 Jan 20242.75002.91002.60002.61002.6100107,300
19 Jan 20243.07003.25002.80002.81002.8100125,200
18 Jan 20243.23003.41003.11003.11003.1100214,500
17 Jan 20243.17003.58003.03003.34003.3400175,900
16 Jan 20243.18003.69003.05003.16003.1600242,800
12 Jan 20243.33003.50003.01003.14003.1400514,300
11 Jan 20243.54003.78903.40003.50003.5000174,900
10 Jan 20243.24003.95003.21003.69003.6900651,500
09 Jan 20243.65003.75003.15003.49003.4900954,000
08 Jan 20246.57006.75003.22003.60003.600025,842,600
05 Jan 20242.84004.34002.75003.06003.06003,947,800
04 Jan 20244.47004.89002.76003.09003.09001,557,400
04 Jan 20241:16 Stock split
03 Jan 20243.24803.63203.00803.34403.3440527,913
02 Jan 20243.20003.60003.20003.31203.312055,225
29 Dec 20233.52003.52003.12003.20003.200048,681
28 Dec 20233.47203.63202.89603.52003.520092,325
27 Dec 20233.50403.66403.50403.55203.552034,263
26 Dec 20233.84004.11203.39203.53603.536062,494
22 Dec 20233.76004.32003.68004.16004.160068,225
21 Dec 20234.40004.91203.61604.22404.2240203,838
20 Dec 20237.20007.39204.80005.58405.58403,259,794
19 Dec 20233.93605.02403.74404.64004.6400529,119
18 Dec 20233.52003.84003.40803.84003.84004,738
15 Dec 20233.63203.92003.36003.37603.37604,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...