Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aclarion, Inc. - Common Stock (NQ:ACON)

7.022 -0.682 (-8.85%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 7.950 7.988 7.300 7.704 16,601 -0.14(-1.74%)
Jul 28, 2025 7.400 7.900 7.400 7.840 24,156 +0.37(+4.89%)
Jul 25, 2025 7.290 7.480 7.280 7.475 5,262 +0.15(+1.98%)
Jul 24, 2025 7.430 7.598 7.300 7.330 5,728 -0.10(-1.35%)
Jul 23, 2025 7.380 7.590 7.320 7.430 14,791 -0.01(-0.14%)
Jul 22, 2025 7.355 7.692 7.160 7.440 12,095 +0.12(+1.59%)
Jul 21, 2025 7.140 7.500 7.140 7.324 13,854 +0.20(+2.86%)
Jul 18, 2025 7.420 7.493 7.120 7.120 11,393 -0.29(-3.91%)
Jul 17, 2025 7.480 7.685 7.360 7.410 16,666 +0.01(+0.15%)
Jul 16, 2025 7.200 7.400 7.200 7.399 8,375 +0.06(+0.87%)
Jul 15, 2025 7.070 7.335 7.070 7.335 7,223 +0.00(+0.07%)
Jul 14, 2025 7.100 7.470 7.061 7.330 14,000 +0.13(+1.81%)
Jul 11, 2025 7.260 7.482 7.110 7.200 9,352 -0.19(-2.56%)
Jul 10, 2025 7.535 7.535 7.040 7.389 18,623 +0.07(+0.94%)
Jul 09, 2025 7.730 7.730 7.210 7.320 10,423 -0.29(-3.81%)
Jul 08, 2025 7.770 7.820 7.490 7.610 9,322 -0.14(-1.81%)
Jul 07, 2025 7.470 7.960 7.460 7.750 12,875 +0.30(+4.03%)
Jul 03, 2025 7.660 7.660 7.450 7.450 3,584 -0.23(-3.06%)
Jul 02, 2025 7.300 7.685 7.300 7.685 8,509 +0.07(+0.98%)
Jul 01, 2025 7.570 7.730 7.400 7.610 12,937 +0.08(+1.13%)
Jun 30, 2025 7.360 8.190 7.201 7.525 57,744 +0.26(+3.51%)
Jun 27, 2025 7.330 7.390 7.090 7.270 9,403 +0.09(+1.25%)
Jun 26, 2025 7.210 7.270 7.000 7.180 8,279 +0.10(+1.37%)
Jun 25, 2025 7.290 7.292 7.000 7.083 8,343 +0.28(+4.16%)
Jun 24, 2025 7.120 7.138 6.790 6.800 13,560 -0.31(-4.36%)
Jun 23, 2025 7.250 7.389 6.990 7.110 10,182 -0.11(-1.52%)
Jun 20, 2025 7.400 7.625 7.220 7.220 18,546 -0.11(-1.50%)
Jun 18, 2025 7.221 7.384 7.221 7.330 5,377 -0.02(-0.27%)
Jun 17, 2025 7.310 7.600 7.180 7.350 10,910 +0.05(+0.68%)
Jun 16, 2025 7.100 7.600 7.100 7.300 7,742 -0.14(-1.88%)
Jun 13, 2025 7.500 7.600 7.170 7.440 18,454 +0.03(+0.40%)
Jun 12, 2025 7.750 7.750 7.300 7.410 14,734 -0.28(-3.64%)
Jun 11, 2025 7.240 7.860 7.210 7.690 33,267 +0.45(+6.22%)
Jun 10, 2025 7.210 7.240 7.000 7.240 23,470 +0.11(+1.54%)
Jun 09, 2025 6.920 7.186 6.920 7.130 18,461 +0.26(+3.78%)
Jun 06, 2025 6.750 7.000 6.520 6.870 18,133 +0.12(+1.71%)
Jun 05, 2025 6.640 6.870 6.550 6.754 14,678 +0.09(+1.42%)
Jun 04, 2025 6.510 6.790 6.481 6.660 22,179 +0.21(+3.26%)
Jun 03, 2025 6.670 6.800 6.450 6.450 28,007 -0.21(-3.08%)
Jun 02, 2025 6.340 6.655 6.300 6.655 17,022 +0.17(+2.70%)
May 30, 2025 6.630 6.630 6.290 6.480 7,549 -0.11(-1.67%)
May 29, 2025 6.800 6.950 6.380 6.590 30,393 -0.30(-4.35%)
May 28, 2025 7.000 7.000 6.760 6.890 13,643 +0.01(+0.15%)
May 27, 2025 6.730 7.000 6.725 6.880 26,654 +0.18(+2.69%)
May 23, 2025 6.810 6.866 6.500 6.700 19,712 -0.28(-4.01%)
May 22, 2025 6.990 6.990 6.710 6.980 8,102 +0.11(+1.60%)
May 21, 2025 7.060 7.150 6.850 6.870 11,443 -0.08(-1.15%)
May 20, 2025 7.100 7.180 6.950 6.950 11,117 -0.22(-3.07%)
May 19, 2025 6.890 7.170 6.848 7.170 15,237 +0.23(+3.31%)
May 16, 2025 6.990 7.000 6.601 6.940 12,353 +0.04(+0.58%)
May 15, 2025 7.250 7.250 6.598 6.900 28,597 -0.26(-3.63%)
May 14, 2025 7.500 7.560 7.130 7.160 14,962 -0.16(-2.19%)
May 13, 2025 7.230 7.590 7.200 7.320 16,126 -0.28(-3.68%)
May 12, 2025 7.360 7.600 7.180 7.600 34,120 +0.50(+7.04%)
May 09, 2025 6.850 7.100 6.850 7.100 10,110 +0.25(+3.65%)
May 08, 2025 7.150 7.300 6.800 6.850 21,737 -0.36(-4.99%)
May 07, 2025 7.540 7.540 6.981 7.210 10,858 -0.19(-2.57%)
May 06, 2025 6.960 7.440 6.960 7.400 17,164 +0.25(+3.50%)
May 05, 2025 6.900 7.150 6.780 7.150 12,285 +0.13(+1.85%)
May 02, 2025 6.790 7.235 6.510 7.020 45,181 +0.23(+3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.