U.S. markets open in 7 hours 35 minutes

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2300-0.0140 (-5.74%)
Al cierre: 03:58PM EST
0.2470 +0.02 (+7.39%)
Fuera de horario: 06:56PM EST
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20230.24200.24600.23000.23000.230060,400
06 dic 20230.25800.26300.24000.24500.2450110,200
05 dic 20230.27500.27500.24100.25000.250059,100
04 dic 20230.26300.27500.26200.26200.262017,300
01 dic 20230.27500.27500.26000.27000.270040,900
30 nov 20230.27500.28000.25400.27000.270073,400
29 nov 20230.26200.29500.26200.26200.262048,700
28 nov 20230.26100.28300.26000.27000.270053,500
27 nov 20230.30600.30600.26100.27000.2700113,700
24 nov 20230.28400.31000.27000.27000.270016,100
22 nov 20230.29000.29000.27000.27000.270031,400
21 nov 20230.27300.33000.25100.29800.2980406,200
20 nov 20230.30000.30000.26000.26600.2660131,400
17 nov 20230.29600.32600.27000.27500.2750587,400
16 nov 20230.34000.35000.30800.35000.35003,681,700
15 nov 20230.35000.35000.31100.31500.315010,200
14 nov 20230.33500.34000.30000.34000.34006,700
13 nov 20230.33000.35500.31000.33500.335041,700
10 nov 20230.35400.35400.29200.34000.34004,300
09 nov 20230.35500.35500.31600.35000.35004,100
08 nov 20230.34000.35000.32000.35000.350028,700
07 nov 20230.34100.34500.30900.32500.32505,600
06 nov 20230.32000.35000.32000.34000.340042,100
03 nov 20230.32000.33900.30000.33200.332032,000
02 nov 20230.30300.33000.28300.30800.308019,400
01 nov 20230.34100.34100.30000.31200.312099,900
31 oct 20230.33000.35000.30200.33500.3350143,500
30 oct 20230.32400.34700.32400.32900.329036,400
27 oct 20230.35800.38200.32500.32500.325071,500
26 oct 20230.41000.42400.36000.36900.3690228,400
25 oct 20230.33100.49000.33000.46000.46001,380,800
24 oct 20230.37700.37700.31900.32200.3220249,800
23 oct 20230.51000.53900.33000.36000.36001,869,900
20 oct 20230.57000.59800.50000.56500.565046,300
19 oct 20230.57000.60000.54000.56900.569020,300
18 oct 20230.55000.56500.54900.54900.549021,000
17 oct 20230.50000.61900.50000.57200.5720115,100
16 oct 20230.51500.53900.49000.50800.508018,000
13 oct 20230.50400.53700.44000.53500.535017,500
12 oct 20230.39600.51800.37200.50300.5030100,900
11 oct 20230.38000.40000.38000.40000.400037,600
10 oct 20230.40000.42000.38300.38300.383053,700
09 oct 20230.40000.42100.40000.40000.40007,400
06 oct 20230.40000.43000.40000.40000.40005,900
05 oct 20230.44000.48700.40000.42700.427050,000
04 oct 20230.40000.46100.40000.43900.439033,000
03 oct 20230.41700.48900.37000.38000.380041,100
02 oct 20230.35000.45000.34900.41000.4100103,500
29 sept 20230.31100.34000.31100.32600.32603,500
28 sept 20230.37000.37000.31000.32600.326042,300
27 sept 20230.35000.36900.26400.34100.3410257,700
26 sept 20230.37000.42000.36000.36000.360026,300
25 sept 20230.41000.41900.32000.35000.350060,200
22 sept 20230.40000.41200.36100.37000.370027,900
21 sept 20230.43000.44600.40000.40000.400030,300
20 sept 20230.41500.45900.41500.43000.430025,800
19 sept 20230.44600.45000.43000.43600.4360185,100
18 sept 20230.50000.50000.41000.44000.4400251,900
15 sept 20230.40300.50000.40300.50000.5000200,300
14 sept 20230.40000.45600.40000.43000.430016,600
13 sept 20230.42000.45900.40000.40000.400017,000
12 sept 20230.38000.41900.36100.41000.410055,300
11 sept 20230.42000.43000.41000.42000.420029,100
08 sept 20230.43900.45000.42000.42000.420013,700
07 sept 20230.45000.47000.45000.46000.46006,200
06 sept 20230.44300.48000.42200.48000.480025,500
05 sept 20230.50000.50000.42400.46500.465022,300
01 sept 20230.48500.50000.47000.48300.483017,400
31 ago 20230.47500.51000.46200.51000.51009,500
30 ago 20230.43000.51000.43000.47100.471028,400
29 ago 20230.43500.43500.41400.42600.42607,700
28 ago 20230.45900.45900.41500.45000.450017,100
25 ago 20230.48000.48000.41100.45000.45004,100
24 ago 20230.46100.46100.45000.46000.460013,900
23 ago 20230.50000.50000.45000.46000.460012,200
22 ago 20230.46900.48000.46000.48000.480015,400
21 ago 20230.47300.50000.46000.47000.470014,600
18 ago 20230.46000.48300.46000.46600.46606,100
17 ago 20230.50000.51000.46000.47400.474016,400
16 ago 20230.49000.52000.45000.48300.483090,900
15 ago 20230.55300.55300.49000.52500.525012,000
14 ago 20230.56000.56000.47100.53000.530048,200
11 ago 20230.55000.57000.52000.56000.560035,000
10 ago 20230.58400.58400.55000.55000.550026,400
09 ago 20230.57000.58500.56000.58500.58507,500
08 ago 20230.56000.58800.56000.58500.585029,600
07 ago 20230.58000.60000.55000.56000.560044,000
04 ago 20230.61100.62000.58100.60000.600037,800
03 ago 20230.59900.63000.59000.60000.600023,900
02 ago 20230.61900.64000.55000.61000.610074,600
01 ago 20230.71900.71900.57700.60300.603086,300
31 jul 20230.55100.58000.52300.57000.570040,300
28 jul 20230.56200.60000.56200.58500.585020,300
27 jul 20230.57000.60000.56800.57000.570069,300
26 jul 20230.59000.59500.57000.59000.590027,600
25 jul 20230.62000.62000.56100.59000.590085,300
24 jul 20230.61000.65000.55100.62000.6200108,400
21 jul 20230.64900.64900.63000.63500.635020,200
20 jul 20230.68000.68000.64000.64900.649013,500
19 jul 20230.63100.70000.63000.65000.650071,800
*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...