Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.1888 -0.0407 (-17.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 0.2246 0.2246 0.1850 0.1888 2,931,893 -0.04(-17.73%)
Oct 22, 2024 0.1947 0.2385 0.1940 0.2295 4,516,825 +0.03(+17.69%)
Oct 21, 2024 0.1800 0.2000 0.1800 0.1950 576,611 +0.02(+9.55%)
Oct 18, 2024 0.1800 0.1800 0.1720 0.1780 113,093 +0.01(+4.52%)
Oct 17, 2024 0.1710 0.1775 0.1666 0.1703 208,419 +0.00(+0.18%)
Oct 16, 2024 0.1700 0.1700 0.1659 0.1700 147,360 +0.00(+1.01%)
Oct 15, 2024 0.1748 0.1749 0.1667 0.1683 165,777 -0.01(-3.33%)
Oct 14, 2024 0.1700 0.1765 0.1700 0.1741 140,798 -0.00(-1.19%)
Oct 11, 2024 0.1816 0.1818 0.1721 0.1762 112,702 -0.01(-3.72%)
Oct 10, 2024 0.1768 0.1830 0.1710 0.1830 175,669 +0.01(+4.81%)
Oct 09, 2024 0.1768 0.1779 0.1730 0.1746 30,642 -0.00(-1.19%)
Oct 08, 2024 0.1790 0.1839 0.1755 0.1767 103,375 +0.00(+0.40%)
Oct 07, 2024 0.1712 0.1799 0.1712 0.1760 75,510 +0.00(+2.44%)
Oct 04, 2024 0.1749 0.1778 0.1718 0.1718 72,645 -0.00(-0.69%)
Oct 03, 2024 0.1770 0.1770 0.1715 0.1730 105,622 -0.00(-1.20%)
Oct 02, 2024 0.1810 0.1810 0.1750 0.1751 56,109 -0.00(-1.90%)
Oct 01, 2024 0.1870 0.1879 0.1750 0.1785 248,666 -0.00(-2.67%)
Sep 30, 2024 0.1900 0.1900 0.1800 0.1834 319,410 +0.01(+4.32%)
Sep 27, 2024 0.1850 0.1850 0.1751 0.1758 113,968 +0.00(+0.40%)
Sep 26, 2024 0.1752 0.1850 0.1751 0.1751 108,799 -0.00(-1.07%)
Sep 25, 2024 0.1890 0.1898 0.1761 0.1770 242,226 +0.00(+0.00%)
Sep 24, 2024 0.1730 0.1800 0.1730 0.1770 99,399 +0.00(+0.51%)
Sep 23, 2024 0.1787 0.1794 0.1750 0.1761 103,019 -0.00(-0.51%)
Sep 20, 2024 0.1870 0.1888 0.1770 0.1770 216,662 -0.01(-4.32%)
Sep 19, 2024 0.1762 0.1889 0.1754 0.1850 179,471 +0.01(+5.11%)
Sep 18, 2024 0.1880 0.1880 0.1730 0.1760 101,718 -0.01(-3.77%)
Sep 17, 2024 0.1900 0.1900 0.1800 0.1829 190,478 -0.00(-0.33%)
Sep 16, 2024 0.2030 0.2030 0.1713 0.1835 529,643 -0.01(-3.42%)
Sep 13, 2024 0.1900 0.1945 0.1803 0.1900 439,431 -0.01(-2.56%)
Sep 12, 2024 0.1681 0.1950 0.1600 0.1950 1,681,889 +0.03(+15.38%)
Sep 11, 2024 0.1740 0.1750 0.1599 0.1690 404,763 -0.00(-0.53%)
Sep 10, 2024 0.1850 0.1850 0.1620 0.1699 3,027,627 -0.01(-4.92%)
Sep 09, 2024 0.1821 0.1889 0.1759 0.1787 288,596 -0.00(-2.62%)
Sep 06, 2024 0.1800 0.1951 0.1751 0.1835 1,091,940 +0.00(+1.94%)
Sep 05, 2024 0.1800 0.1990 0.1799 0.1800 1,261,568 -0.01(-6.49%)
Sep 04, 2024 0.2000 0.2088 0.1901 0.1925 187,823 +0.00(+2.12%)
Sep 03, 2024 0.2031 0.2092 0.1838 0.1885 597,257 -0.02(-9.98%)
Aug 30, 2024 0.2200 0.2222 0.2050 0.2094 249,507 -0.01(-3.46%)
Aug 29, 2024 0.2300 0.2331 0.2116 0.2169 694,515 -0.01(-5.20%)
Aug 28, 2024 0.2352 0.2550 0.2100 0.2288 584,602 -0.01(-4.55%)
Aug 27, 2024 0.2500 0.2500 0.2302 0.2397 113,766 -0.01(-2.96%)
Aug 26, 2024 0.2380 0.2500 0.2301 0.2470 182,594 +0.01(+2.92%)
Aug 23, 2024 0.2300 0.2600 0.2250 0.2400 550,823 +0.01(+4.85%)
Aug 22, 2024 0.2300 0.2299 0.2250 0.2289 466,559 -0.00(-0.82%)
Aug 21, 2024 0.2299 0.2399 0.2110 0.2308 5,651,307 -0.00(-0.60%)
Aug 20, 2024 0.2400 0.2490 0.2300 0.2322 116,826 -0.01(-4.48%)
Aug 19, 2024 0.2300 0.2499 0.2220 0.2431 378,289 +0.02(+9.41%)
Aug 16, 2024 0.2300 0.2300 0.2150 0.2222 148,164 -0.01(-3.31%)
Aug 15, 2024 0.2070 0.2372 0.2070 0.2298 266,645 +0.02(+10.48%)
Aug 14, 2024 0.2300 0.2450 0.2029 0.2080 1,268,037 -0.02(-10.27%)
Aug 13, 2024 0.2510 0.2698 0.2111 0.2318 1,307,981 -0.05(-16.98%)
Aug 12, 2024 0.2790 0.2860 0.2574 0.2792 391,127 -0.00(-0.53%)
Aug 09, 2024 0.2900 0.2900 0.2720 0.2807 58,538 -0.00(-0.64%)
Aug 08, 2024 0.2730 0.2899 0.2700 0.2825 120,996 +0.00(+0.43%)
Aug 07, 2024 0.2900 0.2900 0.2751 0.2813 124,806 -0.00(-1.30%)
Aug 06, 2024 0.2890 0.2898 0.2800 0.2850 114,496 +0.00(+1.57%)
Aug 05, 2024 0.2900 0.2893 0.2611 0.2806 211,023 -0.01(-3.24%)
Aug 02, 2024 0.3000 0.3100 0.2900 0.2900 116,336 -0.02(-6.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.