Aclarion Inc (ACON) Historical Stock Data

0.30 ↑0.00 (0.00%)

As of April 17, 2024, 11:51am EST.

Historical Data

In the past 30 trading days, ACON is up 0.20% 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
2024-04-18	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
2024-03-19	0.34	0.36	↑$0.02 (6.18%)	0.32	0.37	830.16K
2024-03-18	0.38	0.34	↓$0.04 (-9.35%)	0.34	0.40	2.37M
2024-03-15	0.36	0.40	↑$0.04 (12.58%)	0.34	0.46	12.53M
2024-03-14	0.35	0.35	↑$0.00 (0.43%)	0.34	0.36	385.01K
2024-03-13	0.35	0.36	↑$0.01 (2.87%)	0.34	0.38	557.21K
2024-03-12	0.36	0.34	↓$0.02 (-5.43%)	0.34	0.37	408.13K
2024-03-11	0.34	0.37	↑$0.03 (8.53%)	0.34	0.38	610.86K
2024-03-08	0.34	0.34	↓$0.00 (-1.02%)	0.33	0.35	318.58K
2024-03-07	0.37	0.34	↓$0.03 (-9.00%)	0.33	0.37	635.96K