U.S. markets closed

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2921+0.0065 (+2.28%)
Al cierre: 04:00PM EDT
0.2929 +0.00 (+0.27%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.30000.30000.28450.29210.2921340,146
02 may 20240.29300.30000.28100.28300.2830437,200
01 may 20240.29600.31000.28000.29300.2930773,500
30 abr 20240.30000.31800.29500.30000.3000586,700
29 abr 20240.33000.36000.28400.29800.29802,873,600
26 abr 20240.32500.36400.32000.33700.33703,669,200
25 abr 20240.29000.69000.29000.39300.3930115,566,900
24 abr 20240.27400.28900.27100.28800.288051,000
23 abr 20240.29200.29200.27500.28200.282046,200
22 abr 20240.29200.30000.27100.27500.2750144,300
19 abr 20240.29600.30000.29100.30000.300022,700
18 abr 20240.28700.29800.28100.29700.297052,900
17 abr 20240.28800.29800.28000.29700.2970138,800
16 abr 20240.30000.30000.28200.29000.2900127,800
15 abr 20240.31900.31900.30000.30600.3060193,600
12 abr 20240.31000.32200.31000.31100.3110179,600
11 abr 20240.30700.32300.30000.31000.3100204,200
10 abr 20240.30800.31700.30000.30700.3070164,500
09 abr 20240.32800.32900.30100.30700.3070218,800
08 abr 20240.33000.33000.31200.31300.3130257,500
05 abr 20240.32900.34700.31000.32400.3240282,400
04 abr 20240.32000.33300.31100.32000.3200276,000
03 abr 20240.32500.33900.32000.32300.3230166,300
02 abr 20240.35000.35000.32000.33500.3350551,800
01 abr 20240.33500.42400.31700.41000.41003,436,200
28 mar 20240.32900.34900.31500.33000.3300339,400
27 mar 20240.32700.33400.31000.32600.3260271,500
26 mar 20240.33300.34900.32100.32400.3240238,200
25 mar 20240.34800.36000.33600.34200.3420272,200
22 mar 20240.35800.36900.33800.35200.3520565,400
21 mar 20240.37200.37500.35700.36100.3610272,400
20 mar 20240.34800.37100.33200.36600.3660493,500
19 mar 20240.34000.37000.32000.36100.3610831,800
18 mar 20240.37900.40000.34000.34300.34302,382,300
15 mar 20240.35500.46000.33600.40000.400012,076,000
14 mar 20240.34800.35900.34100.35000.3500388,700
13 mar 20240.34900.37500.34000.35900.3590557,200
12 mar 20240.36300.37000.33500.34300.3430408,200
11 mar 20240.34000.38000.33900.36900.3690611,100
08 mar 20240.34200.35000.33200.33800.3380318,100
07 mar 20240.37000.37200.32800.33700.3370609,800
06 mar 20240.36000.37000.35000.36100.3610474,200
05 mar 20240.41300.42000.33200.37500.37501,557,400
04 mar 20240.41400.49000.40100.43500.43502,579,600
01 mar 20240.39000.41000.37000.39500.3950782,400
29 feb 20240.37600.43700.37600.39800.39802,098,600
28 feb 20240.36800.38800.34100.36600.36601,397,400
27 feb 20240.35500.37000.31500.35200.35202,473,400
26 feb 20240.32200.36000.26700.35700.357011,609,500
23 feb 20241.20001.22000.87000.90500.9050620,800
22 feb 20241.56001.61001.15001.22001.2200524,100
21 feb 20241.68001.73001.50001.55001.550096,100
20 feb 20241.72001.77001.67001.67001.670035,800
16 feb 20241.71001.81001.70001.73001.730063,000
15 feb 20241.84001.84001.70001.75001.750058,700
14 feb 20241.82001.87001.76001.80001.800058,400
13 feb 20241.94001.97501.80001.85001.850089,400
12 feb 20241.85001.98001.83001.90001.900082,000
09 feb 20241.98001.98001.80001.85001.850098,800
08 feb 20242.00002.02001.84001.92001.9200100,200
07 feb 20241.93002.02001.80001.91001.9100215,900
06 feb 20242.25002.30001.92002.02002.0200306,400
05 feb 20242.29002.35002.20002.30002.3000350,400
02 feb 20242.31002.50002.25102.38002.3800214,100
01 feb 20242.37002.48002.36002.44002.4400122,900
31 ene 20242.65002.65002.26002.40002.4000259,000
30 ene 20242.32003.20002.27002.43002.43001,766,400
29 ene 20242.49002.77002.21002.50002.50001,413,900
26 ene 20243.15003.85002.69002.84002.840033,697,700
25 ene 20242.10002.20001.83001.86501.865085,300
24 ene 20242.16002.37002.11102.14002.140053,300
23 ene 20242.27002.44002.13002.15002.1500133,400
22 ene 20242.75002.91002.60002.61002.6100107,300
19 ene 20243.07003.25002.80002.81002.8100125,200
18 ene 20243.23003.41003.11003.11003.1100214,500
17 ene 20243.17003.58003.03003.34003.3400175,900
16 ene 20243.18003.69003.05003.16003.1600242,800
12 ene 20243.33003.50003.01003.14003.1400514,300
11 ene 20243.54003.78903.40003.50003.5000174,900
10 ene 20243.24003.95003.21003.69003.6900651,500
09 ene 20243.65003.75003.15003.49003.4900954,000
08 ene 20246.57006.75003.22003.60003.600025,842,600
05 ene 20242.84004.34002.75003.06003.06003,947,800
04 ene 20244.47004.89002.76003.09003.09001,557,400
04 ene 20241:16 División de acciones
03 ene 20243.24803.63203.00803.34403.3440527,913
02 ene 20243.20003.60003.20003.31203.312055,225
29 dic 20233.52003.52003.12003.20003.200048,681
28 dic 20233.47203.63202.89603.52003.520092,325
27 dic 20233.50403.66403.50403.55203.552034,263
26 dic 20233.84004.11203.39203.53603.536062,494
22 dic 20233.76004.32003.68004.16004.160068,225
21 dic 20234.40004.91203.61604.22404.2240203,838
20 dic 20237.20007.39204.80005.58405.58403,259,794
19 dic 20233.93605.02403.74404.64004.6400529,119
18 dic 20233.52003.84003.40803.84003.84004,738
15 dic 20233.63203.92003.36003.37603.37604,788
14 dic 20233.90403.96803.36003.52003.52002,319
13 dic 20233.84003.84003.47203.74403.74403,281
12 dic 20234.00004.00003.36003.68003.68009,788
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...