ACON Quote, Trading Chart, Aclarion Inc.

home / stock / acon / acon quote

Stock Information
Company Name: Aclarion Inc.
Stock Symbol: ACON
Market: NASDAQ
Menu
ACON ACON Quote ACON Short ACON News ACON Articles ACON Message Board
Get ACON Alerts

News, Short Squeeze, Breakout and More Instantly...
ACON Quote
Last:$0.2921
Change Percent:-6.08%
Open:$0.3
Previous Close:$0.2921
High:$0.3
Low:$0.2845
Volume:340,145
Last Trade Date Time:05/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACON Chart
Last Twenty Trading Days
Date:2024-05-03
Open:$0.3
Close:$0.2921
High:$0.3
Low:$0.2845
Volume:340,145
Date:2024-05-02
Open:$0.2934
Close:$0.2828
High:$0.3
Low:$0.281
Volume:437,245
Date:2024-05-01
Open:$0.2955
Close:$0.2934
High:$0.3098
Low:$0.28
Volume:744,618
Date:2024-04-30
Open:$0.3001
Close:$0.3001
High:$0.3178
Low:$0.295
Volume:586,721
Date:2024-04-29
Open:$0.3301
Close:$0.298
High:$0.36
Low:$0.2835
Volume:2,873,565
Date:2024-04-26
Open:$0.3252
Close:$0.337
High:$0.3635
Low:$0.32
Volume:3,669,161
Date:2024-04-25
Open:$0.29
Close:$0.3927
High:$0.69
Low:$0.29
Volume:115,566,932
Date:2024-04-24
Open:$0.274
Close:$0.288
High:$0.2894
Low:$0.2706
Volume:47,551
Date:2024-04-23
Open:$0.292
Close:$0.2818
High:$0.292
Low:$0.275
Volume:40,891
Date:2024-04-22
Open:$0.2916
Close:$0.275
High:$0.3
Low:$0.2706
Volume:144,264
Date:2024-04-19
Open:$0.296
Close:$0.2995
High:$0.3
Low:$0.291
Volume:23,130
Date:2024-04-18
Open:$0.287
Close:$0.2969
High:$0.2975
Low:$0.281
Volume:52,895
Date:2024-04-17
Open:$0.2875
Close:$0.2969
High:$0.297699
Low:$0.28
Volume:138,834
Date:2024-04-16
Open:$0.3
Close:$0.2899
High:$0.3
Low:$0.2821
Volume:127,866
Date:2024-04-15
Open:$0.3193
Close:$0.3061
High:$0.3193
Low:$0.3
Volume:193,559
Date:2024-04-12
Open:$0.3103
Close:$0.311031
High:$0.321999
Low:$0.3103
Volume:181,595
Date:2024-04-11
Open:$0.3071
Close:$0.3101
High:$0.3225
Low:$0.3
Volume:204,174
Date:2024-04-10
Open:$0.308
Close:$0.307
High:$0.317
Low:$0.3004
Volume:164,488
Date:2024-04-09
Open:$0.328
Close:$0.307
High:$0.3287
Low:$0.301
Volume:218,762
Date:2024-04-08
Open:$0.33
Close:$0.3127
High:$0.33
Low:$0.3121
Volume:257,485