Free Trial

Aclarion (ACON) Stock Chart & Stock Price History

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free ACON Stock Alerts
$0.32
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Aclarion Stock Price Performance

5 Day
Performance
+13.07%
1 Month
Performance
+8.35%
3 Month
Performance
-81.24%
6 Month
Performance
-92.63%
Year-To-Date
Performance
-89.86%
1 Year
Performance
-97.10%
Receive ACON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aclarion and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

ACON Stock Chart for Sunday, May, 19, 2024

ACON Chart by TradingView

Aclarion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.33$0.32
-1.07%		$0.35$0.31665,355 shs$2.32 million
05/16/2024$0.28$0.33
+17.99%		$0.36$0.281.26 million shs$2.35 million
05/15/2024$0.29$0.28
-3.14%		$0.28$0.27418,991 shs$1.99 million
05/14/2024$0.28$0.29
+0.95%		$0.29$0.28232,171 shs$2.05 million
05/13/2024$0.28$0.28
+2.78%		$0.29$0.28195,594 shs$2.03 million
05/10/2024$0.30$0.28
-7.74%		$0.31$0.27389,849 shs$1.98 million
05/09/2024$0.30$0.30
-1.64%		$0.30$0.29118,790 shs$2.15 million
05/08/2024$0.29$0.30
+6.91%		$0.31$0.29665,253 shs$2.18 million
05/07/2024$0.29$0.29
-0.11%		$0.30$0.28269,676 shs$2.04 million
05/06/2024$0.29$0.29
-2.29%		$0.30$0.28258,605 shs$2.04 million
05/03/2024$0.28$0.29
+3.29%		$0.30$0.28340,367 shs$2.09 million
05/02/2024$0.29$0.28
-3.61%		$0.30$0.28421,471 shs$2.02 million
05/01/2024$0.30$0.29
-2.23%		$0.31$0.28744,618 shs$2.10 million
04/30/2024$0.30$0.30
+0.70%		$0.32$0.30563,136 shs$2.15 million
04/29/2024$0.34$0.30
-11.57%		$0.36$0.282.83 million shs$2.13 million
04/26/2024$0.39$0.34
-14.18%		$0.36$0.323.51 million shs$2.41 million
04/25/2024$0.29$0.39
+35.41%		$0.69$0.29114.54 million shs$2.81 million
04/24/2024$0.28$0.29
+2.91%		$0.29$0.2747,602 shs$2.07 million
04/23/2024$0.28$0.28
+2.47%		$0.29$0.2845,891 shs$2.02 million
04/22/2024$0.30$0.28
-8.18%		$0.30$0.27144,264 shs$1.97 million
04/19/2024$0.30$0.30
+0.88%		$0.30$0.2922,662 shs$2.14 million
04/18/2024$0.29$0.30
+2.38%		$0.30$0.2847,618 shs$2.12 million
04/17/2024$0.29$0.29
+0.03%		$0.30$0.28137,728 shs$2.07 million
04/16/2024$0.31$0.29
-5.29%		$0.30$0.28127,762 shs$2.07 million
04/15/2024$0.31$0.31
-1.59%		$0.32$0.30181,637 shs$2.19 million
04/12/2024$0.31$0.31
+0.29%		$0.32$0.31179,595 shs$2.22 million
04/11/2024$0.31$0.31
+1.01%		$0.32$0.30200,518 shs$2.22 million
04/10/2024$0.31$0.31$0.32$0.30152,678 shs$2.20 million
04/09/2024$0.31$0.31
-1.82%		$0.33$0.30218,132 shs$2.20 million
04/08/2024$0.32$0.31
-3.37%		$0.33$0.31256,809 shs$2.24 million
04/05/2024$0.32$0.32
+1.13%		$0.35$0.31282,432 shs$628,000.00
04/04/2024$0.32$0.32
-0.93%		$0.33$0.31260,207 shs$620,000.00
04/03/2024$0.34$0.32
-3.58%		$0.34$0.32163,601 shs$627,000.00
04/02/2024$0.41$0.34
-18.29%		$0.35$0.32533,523 shs$650,000.00
04/01/2024$0.33$0.41
+24.43%		$0.42$0.323.36 million shs$795,000.00
03/29/2024$0.33$0.33$0.35$0.32339,392 shs$639,000.00
03/28/2024$0.33$0.33
+1.23%		$0.35$0.32335,507 shs$639,000.00
03/27/2024$0.32$0.33
+0.34%		$0.33$0.31264,321 shs$631,000.00
03/26/2024$0.34$0.32
-5.01%		$0.35$0.32238,291 shs$629,000.00
03/25/2024$0.35$0.34
-2.96%		$0.36$0.34262,111 shs$663,000.00
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
03/22/2024$0.36$0.35
-2.47%		$0.37$0.34565,360 shs$683,000.00
03/21/2024$0.37$0.36
-1.39%		$0.38$0.36270,081 shs$700,000.00
03/20/2024$0.36$0.37
+1.36%		$0.37$0.33490,020 shs$710,000.00
03/19/2024$0.34$0.36
+5.22%		$0.37$0.32830,085 shs$699,000.00
03/18/2024$0.40$0.34
-14.23%		$0.40$0.342.30 million shs$666,000.00
03/15/2024$0.35$0.40
+14.38%		$0.46$0.348.73 million shs$776,000.00
03/14/2024$0.36$0.35
-2.59%		$0.36$0.34380,641 shs$678,000.00
03/13/2024$0.34$0.36
+4.57%		$0.38$0.34542,352 shs$696,000.00
03/12/2024$0.37$0.34
-6.96%		$0.37$0.34387,457 shs$666,000.00
03/11/2024$0.34$0.37
+9.01%		$0.38$0.34610,074 shs$716,000.00
03/08/2024$0.34$0.34
+0.98%		$0.35$0.33318,575 shs$660,000.00
03/07/2024$0.36$0.34
-6.73%		$0.37$0.33609,764 shs$653,000.00
03/06/2024$0.38$0.36
-3.73%		$0.37$0.35439,031 shs$700,000.00
03/05/2024$0.44$0.38
-13.83%		$0.42$0.331.53 million shs$726,000.00
03/04/2024$0.40$0.44
+10.18%		$0.49$0.402.58 million shs$844,000.00
03/01/2024$0.40$0.40
-0.83%		$0.41$0.37752,370 shs$217,000.00
02/29/2024$0.37$0.40
+8.71%		$0.44$0.382.06 million shs$219,000.00
02/28/2024$0.35$0.37
+4.09%		$0.39$0.341.32 million shs$202,000.00
02/27/2024$0.36$0.35
-1.32%		$0.37$0.322.11 million shs$194,000.00
02/26/2024$0.91$0.36
-60.59%		$0.36$0.2711.38 million shs$196,000.00
02/23/2024$1.22$0.90
-26.43%		$1.20$0.87616,291 shs$494,000.00
02/22/2024$1.60$1.22
-23.75%		$1.61$1.15497,579 shs$671,000.00
02/21/2024$1.67$1.60
-4.19%		$1.73$1.5095,077 shs$880,000.00
02/20/2024$1.73$1.67
-3.47%		$1.77$1.6735,385 shs$918,000.00
02/19/2024$1.73$1.73$1.81$1.7063,100 shs$952,000.00

Related Companies:
This page (NASDAQ:ACON) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research