home / stock / acon / acon quote
Last: | $0.288 |
---|---|
Change Percent: | 2.77% |
Open: | $0.274 |
Close: | $0.288 |
High: | $0.2894 |
Low: | $0.2706 |
Volume: | 47,551 |
Last Trade Date Time: | 04/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.288 | $0.274 | $0.288 | $0.2894 | $0.2706 | 47,551 | 04-24-2024 |
$0.2818 | $0.292 | $0.2818 | $0.292 | $0.275 | 40,891 | 04-23-2024 |
$0.275 | $0.2916 | $0.275 | $0.3 | $0.2706 | 144,264 | 04-22-2024 |
$0.2995 | $0.296 | $0.2995 | $0.3 | $0.291 | 23,130 | 04-19-2024 |
$0.2969 | $0.287 | $0.2969 | $0.2975 | $0.281 | 52,895 | 04-18-2024 |
$0.2969 | $0.2875 | $0.2969 | $0.297699 | $0.28 | 138,834 | 04-17-2024 |
$0.2899 | $0.3 | $0.2899 | $0.3 | $0.2821 | 127,866 | 04-16-2024 |
$0.3061 | $0.3193 | $0.3061 | $0.3193 | $0.3 | 193,559 | 04-15-2024 |
$0.311031 | $0.3103 | $0.311031 | $0.321999 | $0.3103 | 181,595 | 04-12-2024 |
$0.3101 | $0.3071 | $0.3101 | $0.3225 | $0.3 | 204,174 | 04-11-2024 |
$0.307 | $0.308 | $0.307 | $0.317 | $0.3004 | 164,488 | 04-10-2024 |
$0.307 | $0.328 | $0.307 | $0.3287 | $0.301 | 218,762 | 04-09-2024 |
$0.3127 | $0.33 | $0.3127 | $0.33 | $0.3121 | 257,485 | 04-08-2024 |
$0.3236 | $0.329 | $0.3236 | $0.34669 | $0.31 | 282,440 | 04-05-2024 |
$0.32 | $0.32 | $0.32 | $0.3333 | $0.3112 | 275,974 | 04-04-2024 |
$0.322899 | $0.325 | $0.322899 | $0.3389 | $0.32 | 166,271 | 04-03-2024 |
$0.335 | $0.35 | $0.335 | $0.35 | $0.32 | 551,806 | 04-02-2024 |
$0.41 | $0.335 | $0.41 | $0.424 | $0.316725 | 3,436,189 | 04-01-2024 |
$0.3295 | $0.329 | $0.3295 | $0.349 | $0.315 | 339,392 | 03-29-2024 |
$0.3295 | $0.329 | $0.3295 | $0.349 | $0.315 | 339,392 | 03-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
Aclarion Inc. Company Name:
ACON Stock Symbol:
NASDAQ Market:
BROOMFIELD, CO - ( NewMediaWire ) - April 23, 2024 - Aclarion, Inc., (“Aclarion” or the “Company”) (Nasdaq: ACON, ACONW) , a healthcare technology company that is leveraging biomarkers and proprietary augmented intelligence algorithms to help physicians identify ...
Shares of Stryve Foods, Inc. (NASDAQ: SNAX) fell sharply during Tuesday’s session following a fourth-quarter revenue miss. Stryve Foods post...
Shares of VirTra, Inc. (NASDAQ: VTSI) rose sharply in today’s pre-market trading after the company reported better-than-expected fourth-quar...