Aclarion Inc (ACON) Historical Stock Data

0.29 ↓0.00 (-0.78%)

As of May 1, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, ACON is up 0.86% a day on average. There have been 13 days where Aclarion Inc closed green and 17 days where ACON closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.30	0.29	↓$0.00 (-0.71%)	0.28	0.31	754.49K
2024-04-30	0.30	0.30	↑$0.00 (0.00%)	0.30	0.32	586.69K
2024-04-29	0.33	0.30	↓$0.03 (-9.72%)	0.28	0.36	2.87M
2024-04-26	0.33	0.34	↑$0.01 (3.63%)	0.32	0.36	3.66M
2024-04-25	0.29	0.39	↑$0.10 (35.41%)	0.29	0.69	115.50M
2024-04-24	0.27	0.29	↑$0.01 (5.11%)	0.27	0.29	50.95K
2024-04-23	0.29	0.28	↓$0.01 (-3.49%)	0.28	0.29	46.09K
2024-04-22	0.29	0.28	↓$0.02 (-5.69%)	0.27	0.30	144.26K
2024-04-19	0.30	0.30	↑$0.00 (1.18%)	0.29	0.30	23.04K
2024-04-18	0.29	0.30	↑$0.01 (3.45%)	0.28	0.30	48.07K
2024-04-17	0.29	0.30	↑$0.01 (3.27%)	0.28	0.30	138.73K
2024-04-16	0.30	0.29	↓$0.01 (-3.37%)	0.28	0.30	127.77K
2024-04-15	0.32	0.31	↓$0.01 (-4.13%)	0.30	0.32	193.06K
2024-04-12	0.31	0.31	↑$0.00 (0.23%)	0.31	0.32	181.60K
2024-04-11	0.31	0.31	↑$0.00 (0.98%)	0.30	0.32	204.17K
2024-04-10	0.31	0.31	↓$0.00 (-0.32%)	0.30	0.32	153.24K
2024-04-09	0.33	0.31	↓$0.02 (-6.40%)	0.30	0.33	218.74K
2024-04-08	0.33	0.31	↓$0.02 (-5.24%)	0.31	0.33	257.44K
2024-04-05	0.33	0.32	↓$0.01 (-1.64%)	0.31	0.35	282.44K
2024-04-04	0.32	0.32	↑$0.00 (0.00%)	0.31	0.33	265.91K
2024-04-03	0.33	0.32	↓$0.00 (-0.65%)	0.32	0.34	164.77K
2024-04-02	0.35	0.34	↓$0.02 (-4.29%)	0.32	0.35	548.61K
2024-04-01	0.34	0.41	↑$0.08 (22.39%)	0.32	0.42	3.40M
2024-03-28	0.33	0.33	↑$0.00 (0.15%)	0.32	0.35	339.39K
2024-03-27	0.33	0.33	↓$0.00 (-0.34%)	0.31	0.33	271.48K
2024-03-26	0.33	0.32	↓$0.01 (-2.61%)	0.32	0.35	238.30K
2024-03-25	0.35	0.34	↓$0.01 (-1.81%)	0.34	0.36	272.24K
2024-03-22	0.36	0.35	↓$0.01 (-1.57%)	0.34	0.37	565.77K
2024-03-21	0.37	0.36	↓$0.01 (-3.06%)	0.36	0.38	272.19K
2024-03-20	0.35	0.37	↑$0.02 (5.11%)	0.33	0.37	493.54K