Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aclarion, Inc. - Common Stock (NQ: ACON )

0.3048 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4750 0.5100 0.4618 0.5100 9,454 +0.04(+8.40%)
Aug 30, 2023 0.4300 0.5099 0.4300 0.4705 26,120 +0.04(+10.50%)
Aug 29, 2023 0.4350 0.4350 0.4136 0.4258 7,666 -0.02(-5.38%)
Aug 28, 2023 0.4590 0.4590 0.4146 0.4500 17,121 +0.00(+0.02%)
Aug 25, 2023 0.4798 0.4799 0.4113 0.4499 4,104 -0.01(-2.20%)
Aug 24, 2023 0.4610 0.4610 0.4500 0.4600 13,942 +0.00(+0.07%)
Aug 23, 2023 0.5000 0.5000 0.4500 0.4597 12,151 -0.02(-4.23%)
Aug 22, 2023 0.4700 0.4800 0.4600 0.4800 15,353 +0.01(+2.13%)
Aug 21, 2023 0.4730 0.5000 0.4600 0.4700 14,742 +0.00(+0.86%)
Aug 18, 2023 0.4600 0.4830 0.4600 0.4660 6,068 -0.01(-1.71%)
Aug 17, 2023 0.5000 0.5100 0.4600 0.4741 16,445 -0.01(-1.86%)
Aug 16, 2023 0.4901 0.5200 0.4500 0.4831 90,889 -0.04(-7.98%)
Aug 15, 2023 0.5530 0.5530 0.4900 0.5250 11,965 -0.01(-0.94%)
Aug 14, 2023 0.5600 0.5600 0.4707 0.5300 48,226 -0.03(-5.34%)
Aug 11, 2023 0.5500 0.5700 0.5200 0.5599 35,002 +0.01(+1.80%)
Aug 10, 2023 0.5800 0.5843 0.5500 0.5500 26,376 -0.03(-5.97%)
Aug 09, 2023 0.5701 0.5849 0.5600 0.5849 7,503 -0.00(-0.02%)
Aug 08, 2023 0.5600 0.5880 0.5600 0.5850 29,560 +0.02(+4.46%)
Aug 07, 2023 0.5800 0.5998 0.5500 0.5600 43,488 -0.04(-6.65%)
Aug 04, 2023 0.6110 0.6198 0.5810 0.5999 37,760 -0.00(-0.02%)
Aug 03, 2023 0.6000 0.6300 0.5900 0.6000 23,934 -0.01(-1.62%)
Aug 02, 2023 0.6200 0.6400 0.5500 0.6099 74,643 +0.01(+1.14%)
Aug 01, 2023 0.7200 0.7190 0.5771 0.6030 86,525 +0.03(+5.79%)
Jul 31, 2023 0.5505 0.5800 0.5230 0.5700 40,258 -0.02(-2.56%)
Jul 28, 2023 0.5620 0.6000 0.5620 0.5850 20,250 +0.01(+2.61%)
Jul 27, 2023 0.5700 0.6000 0.5681 0.5701 69,314 -0.02(-3.39%)
Jul 26, 2023 0.5900 0.5950 0.5700 0.5901 27,610 +0.00(+0.00%)
Jul 25, 2023 0.6200 0.6200 0.5610 0.5901 85,267 -0.03(-4.81%)
Jul 24, 2023 0.6100 0.6500 0.5505 0.6199 108,358 -0.02(-2.38%)
Jul 21, 2023 0.6491 0.6491 0.6303 0.6350 20,303 -0.01(-2.16%)
Jul 20, 2023 0.6798 0.6799 0.6401 0.6490 13,504 -0.00(-0.09%)
Jul 19, 2023 0.6300 0.6999 0.6300 0.6496 71,254 -0.00(-0.05%)
Jul 18, 2023 0.6600 0.6797 0.6300 0.6499 45,693 -0.01(-1.53%)
Jul 17, 2023 0.6703 0.6999 0.6500 0.6600 32,846 +0.02(+3.06%)
Jul 14, 2023 0.6700 0.6999 0.6401 0.6404 24,745 -0.01(-1.48%)
Jul 13, 2023 0.6900 0.7098 0.6400 0.6500 44,234 -0.02(-2.99%)
Jul 12, 2023 0.6900 0.7164 0.6700 0.6700 62,703 -0.02(-3.32%)
Jul 11, 2023 0.7200 0.7800 0.6900 0.6930 64,502 -0.02(-2.39%)
Jul 10, 2023 0.7000 0.7400 0.7000 0.7100 12,386 +0.02(+2.90%)
Jul 07, 2023 0.7400 0.7500 0.6900 0.6900 31,842 -0.04(-5.48%)
Jul 06, 2023 0.7310 0.7499 0.7100 0.7300 27,759 +0.01(+2.03%)
Jul 05, 2023 0.7500 0.7500 0.7126 0.7155 72,491 +0.01(+1.23%)
Jul 03, 2023 0.7400 0.7400 0.6900 0.7068 14,370 +0.02(+2.43%)
Jun 30, 2023 0.7500 0.7500 0.6900 0.6900 53,253 +0.00(+0.00%)
Jun 29, 2023 0.6950 0.7750 0.6862 0.6900 66,085 +0.01(+0.74%)
Jun 28, 2023 0.7300 0.7799 0.6849 0.6849 79,790 -0.10(-12.19%)
Jun 27, 2023 0.8539 0.8575 0.7800 0.7800 86,410 -0.09(-10.34%)
Jun 26, 2023 0.9000 1.040 0.8700 0.8700 160,968 -0.06(-6.47%)
Jun 23, 2023 0.9635 0.9811 0.9000 0.9302 47,244 -0.06(-5.95%)
Jun 22, 2023 1.010 1.040 0.9400 0.9890 58,993 -0.02(-2.08%)
Jun 21, 2023 1.010 1.040 0.9701 1.010 86,477 -0.03(-2.88%)
Jun 20, 2023 1.080 1.130 1.000 1.040 221,754 +0.03(+2.97%)
Jun 16, 2023 1.270 1.270 1.010 1.010 262,437 -0.21(-17.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.