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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3245 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.7711 0.7855 0.7700 0.7704 21,477 -0.03(-3.47%)
Nov 29, 2022 0.7850 0.8000 0.7505 0.7981 26,310 +0.03(+4.33%)
Nov 28, 2022 0.7900 0.8100 0.7650 0.7650 12,902 -0.05(-6.71%)
Nov 25, 2022 0.8200 0.8200 0.7900 0.8200 3,731 +0.00(+0.00%)
Nov 23, 2022 0.8500 0.8500 0.7588 0.8200 41,224 -0.02(-2.40%)
Nov 22, 2022 0.8494 0.9499 0.8160 0.8402 19,545 -0.01(-1.15%)
Nov 21, 2022 0.9400 1.000 0.8200 0.8500 55,595 +0.03(+3.65%)
Nov 18, 2022 0.7760 0.8794 0.7552 0.8201 28,609 +0.02(+2.51%)
Nov 17, 2022 0.9200 0.9200 0.7904 0.8000 74,668 -0.10(-11.09%)
Nov 16, 2022 0.9500 0.9500 0.8711 0.8998 5,398 -0.09(-8.91%)
Nov 15, 2022 1.000 1.000 0.8660 0.9878 10,837 +0.03(+2.90%)
Nov 14, 2022 1.000 1.030 0.8438 0.9600 41,547 -0.03(-3.03%)
Nov 11, 2022 0.8000 0.9900 0.8000 0.9900 974 -0.01(-1.00%)
Nov 10, 2022 0.9481 1.030 0.9161 1.000 15,177 +0.02(+2.04%)
Nov 09, 2022 0.9300 0.9800 0.9156 0.9800 10,873 +0.00(+0.00%)
Nov 08, 2022 0.9300 0.9800 0.9250 0.9800 12,249 +0.04(+4.26%)
Nov 07, 2022 1.030 1.030 0.9400 0.9400 3,479 -0.01(-1.05%)
Nov 04, 2022 1.090 1.090 0.9000 0.9500 18,952 -0.08(-7.77%)
Nov 03, 2022 1.080 1.080 1.030 1.030 11,615 -0.02(-2.37%)
Nov 02, 2022 1.011 1.120 1.011 1.055 59,444 -0.02(-1.40%)
Nov 01, 2022 1.140 1.140 1.020 1.070 26,839 +0.00(+0.00%)
Oct 31, 2022 1.030 1.121 0.9730 1.070 42,461 +0.06(+5.94%)
Oct 28, 2022 1.040 1.040 0.9500 1.010 52,113 +0.06(+6.32%)
Oct 27, 2022 1.020 1.020 0.9500 0.9500 36,410 -0.05(-5.00%)
Oct 26, 2022 0.8990 1.015 0.8501 1.000 72,973 +0.11(+12.82%)
Oct 25, 2022 0.8135 0.8864 0.8135 0.8864 96,932 +0.07(+8.96%)
Oct 24, 2022 0.8200 0.8500 0.7900 0.8135 21,334 -0.01(-1.43%)
Oct 21, 2022 0.8500 0.8500 0.8196 0.8253 10,669 +0.01(+1.29%)
Oct 20, 2022 0.8000 0.8499 0.7800 0.8148 25,228 +0.01(+1.72%)
Oct 19, 2022 0.7970 0.8600 0.7860 0.8010 40,861 -0.06(-6.63%)
Oct 18, 2022 0.8437 0.8999 0.8200 0.8579 43,320 +0.05(+6.58%)
Oct 17, 2022 0.9400 0.9507 0.8049 0.8049 47,840 -0.11(-11.76%)
Oct 14, 2022 0.9911 0.9911 0.9119 0.9122 21,780 -0.08(-7.86%)
Oct 13, 2022 0.9400 1.000 0.9400 0.9900 39,231 -0.01(-1.00%)
Oct 12, 2022 0.9417 1.090 0.9150 1.000 40,843 +0.04(+4.55%)
Oct 11, 2022 1.000 1.000 0.9000 0.9565 56,867 -0.00(-0.04%)
Oct 10, 2022 0.9509 0.9579 0.9000 0.9569 34,993 +0.08(+8.73%)
Oct 07, 2022 0.7750 0.9200 0.7750 0.8801 187,421 +0.08(+10.01%)
Oct 06, 2022 0.8500 0.8507 0.8000 0.8000 48,962 -0.03(-3.18%)
Oct 05, 2022 0.8430 0.8645 0.8250 0.8263 32,192 -0.00(-0.12%)
Oct 04, 2022 0.8151 0.8500 0.7900 0.8273 114,899 -0.03(-3.25%)
Oct 03, 2022 0.8702 0.9310 0.7700 0.8551 397,717 +0.08(+9.91%)
Sep 30, 2022 0.8500 0.8600 0.7780 0.7780 55,141 -0.04(-5.17%)
Sep 29, 2022 0.8400 0.8695 0.8085 0.8204 36,010 -0.02(-2.31%)
Sep 28, 2022 0.8200 0.8820 0.8200 0.8398 38,300 +0.01(+1.76%)
Sep 27, 2022 0.8200 0.8609 0.8200 0.8253 13,888 -0.00(-0.57%)
Sep 26, 2022 0.9057 0.9057 0.8200 0.8300 53,877 -0.08(-8.37%)
Sep 23, 2022 0.9500 1.090 0.8239 0.9058 153,538 -0.07(-7.24%)
Sep 22, 2022 1.000 1.020 0.9500 0.9765 56,564 -0.06(-5.55%)
Sep 21, 2022 1.001 1.060 0.9800 1.034 23,486 +0.02(+2.37%)
Sep 20, 2022 1.010 1.060 1.000 1.010 62,249 -0.01(-0.98%)
Sep 19, 2022 1.110 1.180 1.010 1.020 62,137 -0.10(-8.93%)
Sep 16, 2022 1.120 1.170 1.110 1.120 43,020 -0.03(-2.61%)
Sep 15, 2022 1.230 1.230 1.110 1.150 101,357 -0.08(-6.50%)
Sep 14, 2022 1.290 1.360 1.220 1.230 111,297 -0.01(-0.81%)
Sep 13, 2022 1.320 1.350 1.170 1.240 83,993 -0.12(-8.82%)
Sep 12, 2022 1.190 1.410 1.190 1.360 213,720 +0.13(+10.57%)
Sep 09, 2022 1.200 1.300 1.100 1.230 242,942 +0.06(+5.13%)
Sep 08, 2022 1.160 1.170 1.080 1.170 42,818 +0.02(+1.74%)
Sep 07, 2022 1.130 1.200 1.070 1.150 48,850 +0.00(+0.00%)
Sep 06, 2022 1.220 1.230 1.110 1.150 89,149 -0.03(-2.54%)
Sep 02, 2022 1.090 1.240 1.070 1.180 139,056 +0.12(+11.32%)
Sep 01, 2022 1.070 1.110 1.030 1.060 166,129 -0.05(-4.50%)
Aug 31, 2022 1.030 1.110 1.010 1.110 148,970 +0.08(+7.77%)
Aug 30, 2022 1.130 1.130 1.010 1.030 101,967 -0.05(-4.63%)
Aug 29, 2022 1.070 1.180 1.040 1.080 145,737 +0.02(+1.89%)
Aug 26, 2022 1.210 1.230 1.020 1.060 373,636 -0.19(-14.86%)
Aug 25, 2022 1.260 1.300 1.140 1.245 278,711 -0.01(-1.19%)
Aug 24, 2022 1.230 1.530 1.210 1.260 1,009,862 +0.01(+0.80%)
Aug 23, 2022 1.110 1.560 1.045 1.250 1,955,129 +0.04(+3.31%)
Aug 22, 2022 1.030 1.700 0.9775 1.210 4,939,254 +0.22(+22.71%)
Aug 19, 2022 1.020 1.040 0.9590 0.9861 232,820 -0.08(-7.84%)
Aug 18, 2022 0.9000 1.770 0.8830 1.070 6,029,105 +0.19(+21.32%)
Aug 17, 2022 0.8800 0.9140 0.8604 0.8820 37,846 -0.01(-1.14%)
Aug 16, 2022 0.9150 0.9450 0.8603 0.8922 119,231 -0.03(-3.34%)
Aug 15, 2022 0.9200 0.9400 0.8750 0.9230 32,779 +0.02(+2.33%)
Aug 12, 2022 0.9100 0.9500 0.8728 0.9020 56,714 -0.01(-1.00%)
Aug 11, 2022 0.9700 1.020 0.8702 0.9111 222,105 -0.09(-8.88%)
Aug 10, 2022 1.130 1.150 0.9500 0.9999 241,246 -0.09(-8.27%)
Aug 09, 2022 1.170 1.170 1.070 1.090 176,577 -0.06(-5.22%)
Aug 08, 2022 1.060 1.220 1.020 1.150 650,732 +0.07(+6.48%)
Aug 05, 2022 1.070 1.130 0.9900 1.080 493,829 -0.03(-2.70%)
Aug 04, 2022 1.120 1.240 1.010 1.110 664,882 -0.01(-0.89%)
Aug 03, 2022 1.260 1.670 1.040 1.120 1,662,900 -0.18(-13.85%)
Aug 02, 2022 1.050 1.590 1.050 1.300 4,883,748 +0.35(+36.14%)
Aug 01, 2022 1.000 1.020 0.9200 0.9549 198,621 -0.02(-1.56%)
Jul 29, 2022 0.9203 1.050 0.9001 0.9700 316,350 +0.02(+2.23%)
Jul 28, 2022 0.8730 1.010 0.8701 0.9488 321,728 +0.05(+5.42%)
Jul 27, 2022 0.8601 0.9168 0.8600 0.9000 118,596 +0.06(+6.91%)
Jul 26, 2022 0.8500 0.8700 0.8400 0.8418 72,686 -0.01(-1.60%)
Jul 25, 2022 0.8400 0.8606 0.8118 0.8555 48,597 +0.02(+1.85%)
Jul 22, 2022 0.8500 0.8900 0.8015 0.8400 50,441 +0.00(+0.00%)
Jul 21, 2022 0.8237 0.8500 0.8237 0.8400 55,699 +0.00(+0.00%)
Jul 20, 2022 0.8550 0.8800 0.8300 0.8400 58,356 -0.03(-2.90%)
Jul 19, 2022 0.8900 0.9264 0.8465 0.8651 173,888 -0.01(-0.60%)
Jul 18, 2022 0.8400 0.8900 0.8211 0.8703 22,728 +0.01(+1.32%)
Jul 15, 2022 0.8734 0.8800 0.7833 0.8590 193,156 -0.03(-3.86%)
Jul 14, 2022 0.9200 0.9200 0.8556 0.8935 116,137 -0.03(-2.88%)
Jul 13, 2022 0.9300 0.9745 0.8600 0.9200 498,926 -0.09(-8.91%)
Jul 12, 2022 0.8500 1.080 0.8234 1.010 1,966,146 +0.19(+22.86%)
Jul 11, 2022 0.8699 0.8798 0.8158 0.8221 36,442 -0.03(-3.07%)
Jul 08, 2022 0.8600 0.8677 0.8318 0.8481 47,011 -0.00(-0.11%)
Jul 07, 2022 0.9027 0.9123 0.8235 0.8490 177,682 -0.03(-3.52%)
Jul 06, 2022 0.8770 0.9285 0.8557 0.8800 47,487 -0.01(-0.62%)
Jul 05, 2022 0.9500 0.9500 0.8526 0.8855 100,704 -0.03(-3.75%)
Jul 01, 2022 0.9200 0.9298 0.8600 0.9200 40,328 +0.01(+0.71%)
Jun 30, 2022 0.8200 1.030 0.8000 0.9135 476,677 +0.05(+6.09%)
Jun 29, 2022 0.9350 0.9350 0.8500 0.8611 16,550 -0.02(-2.14%)
Jun 28, 2022 0.9450 0.9450 0.8400 0.8799 35,940 -0.00(-0.35%)
Jun 27, 2022 0.9235 0.9241 0.8700 0.8830 14,970 -0.02(-1.89%)
Jun 24, 2022 0.8800 0.9595 0.8800 0.9000 31,165 +0.01(+1.65%)
Jun 23, 2022 0.8400 0.9349 0.8400 0.8854 80,743 +0.05(+6.10%)
Jun 22, 2022 0.9900 1.100 0.8100 0.8345 281,523 +0.02(+2.51%)
Jun 21, 2022 0.9182 0.9434 0.7825 0.8141 90,928 -0.07(-7.49%)
Jun 17, 2022 1.000 1.040 0.8800 0.8800 63,252 -0.12(-11.97%)
Jun 16, 2022 0.9822 1.085 0.9720 0.9997 97,412 -0.09(-8.28%)
Jun 15, 2022 1.020 1.240 0.9610 1.090 553,627 +0.04(+3.81%)
Jun 14, 2022 1.010 1.050 0.9411 1.050 54,171 +0.01(+1.22%)
Jun 13, 2022 1.037 0 +0.03(+3.21%)
Jun 10, 2022 1.070 1.070 0.9810 1.005 75,505 -0.02(-1.47%)
Jun 09, 2022 1.040 1.080 1.020 1.020 53,533 -0.03(-2.86%)
Jun 08, 2022 0.9894 1.066 0.9894 1.050 49,996 +0.03(+2.94%)
Jun 07, 2022 1.010 1.100 0.9901 1.020 65,578 -0.02(-1.92%)
Jun 06, 2022 1.040 1.075 0.9845 1.040 60,211 -0.03(-3.08%)
Jun 03, 2022 1.200 1.220 1.070 1.073 82,295 -0.15(-12.04%)
Jun 02, 2022 1.210 1.380 1.170 1.220 103,686 -0.05(-4.31%)
Jun 01, 2022 1.340 1.360 1.245 1.275 78,790 +0.01(+1.19%)
May 31, 2022 1.210 1.270 1.210 1.260 37,485 +0.01(+0.80%)
May 27, 2022 1.410 1.446 1.155 1.250 109,186 -0.14(-10.07%)
May 26, 2022 1.410 1.500 1.350 1.390 80,307 -0.12(-7.95%)
May 25, 2022 1.330 1.520 1.310 1.510 53,901 +0.13(+9.42%)
May 24, 2022 1.670 1.755 1.350 1.380 132,024 -0.26(-15.88%)
May 23, 2022 1.790 1.930 1.610 1.641 49,998 -0.14(-7.83%)
May 20, 2022 1.650 1.990 1.650 1.780 134,296 +0.03(+1.71%)
May 19, 2022 1.550 1.750 1.460 1.750 274,760 +0.25(+16.67%)
May 18, 2022 1.350 1.520 1.350 1.500 100,396 +0.09(+6.38%)
May 17, 2022 1.360 1.450 1.330 1.410 81,645 +0.03(+2.17%)
May 16, 2022 1.440 1.480 1.364 1.380 46,892 -0.08(-5.48%)
May 13, 2022 1.260 1.550 1.260 1.460 150,624 -0.02(-1.35%)
May 11, 2022 1.480 0 -0.27(-15.43%)
May 10, 2022 1.850 1.930 1.600 1.750 429,165 -0.17(-8.85%)
May 09, 2022 1.920 2.005 1.780 1.920 260,906 -0.09(-4.48%)
May 06, 2022 2.060 2.420 2.010 2.010 1,272,331 -0.11(-5.19%)
May 05, 2022 2.170 2.294 2.000 2.120 1,197,711 -0.23(-9.79%)
May 04, 2022 2.030 2.510 1.930 2.350 31,986,560 +0.63(+36.63%)
May 03, 2022 1.820 2.050 1.640 1.720 657,149 -0.10(-5.49%)
May 02, 2022 2.010 2.230 1.810 1.820 636,787 -0.35(-16.13%)
Apr 28, 2022 2.170 0 -0.17(-7.26%)
Apr 27, 2022 2.340 0 -0.11(-4.49%)
Apr 26, 2022 2.250 2.560 2.140 2.450 932,611 -0.10(-3.92%)
Apr 25, 2022 2.570 3.270 2.360 2.550 2,955,963 -0.17(-6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.