Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Aclarion Inc | NASDAQ:ACON | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0031 | -1.73% | 0.1758 | 0.1758 | 0.1809 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.1813 | 0.175 | 0.175 | 125,847 | 23:53:35 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.1758 | -0.0031 | -1.73% | 0.175 | 0.1813 | 116,387 |
| 21 Nov 2024 | 0.1789 | 0.0025 | 1.42% | 0.171 | 0.17969 | 80,936 |
| 20 Nov 2024 | 0.1764 | -0.0001 | -0.06% | 0.1681 | 0.1798 | 129,138 |
| 19 Nov 2024 | 0.1765 | 0.0018 | 1.03% | 0.1651 | 0.1766 | 384,034 |
| 18 Nov 2024 | 0.1747 | 0.0114 | 6.98% | 0.1633 | 0.1833 | 327,935 |
| 15 Nov 2024 | 0.1633 | -0.0066 | -3.88% | 0.1601 | 0.1744 | 217,659 |
| 14 Nov 2024 | 0.1699 | -0.0041 | -2.36% | 0.1631 | 0.172459 | 253,127 |
| 13 Nov 2024 | 0.174 | -0.008 | -4.40% | 0.17 | 0.182 | 306,401 |
| 12 Nov 2024 | 0.182 | -0.0021 | -1.14% | 0.177 | 0.19 | 151,104 |
| 11 Nov 2024 | 0.1841 | -0.0049 | -2.59% | 0.176 | 0.19 | 210,234 |
| 08 Nov 2024 | 0.189 | 0.0047 | 2.55% | 0.1775 | 0.1934 | 174,780 |
| 07 Nov 2024 | 0.1843 | -0.0117 | -5.97% | 0.1815 | 0.199 | 876,521 |
| 06 Nov 2024 | 0.196 | 0.0126 | 6.87% | 0.1821 | 0.2075 | 849,834 |
| 05 Nov 2024 | 0.1834 | -0.0002 | -0.11% | 0.18 | 0.1898 | 148,263 |
| 04 Nov 2024 | 0.1836 | -0.0015 | -0.81% | 0.1774 | 0.1988 | 283,637 |
| 01 Nov 2024 | 0.1851 | 0.001 | 0.54% | 0.18 | 0.19 | 227,591 |
| 31 Oct 2024 | 0.1841 | -0.0138 | -6.97% | 0.177 | 0.1979 | 354,363 |
| 30 Oct 2024 | 0.1979 | -0.0011 | -0.55% | 0.1831 | 0.1988 | 162,178 |
| 29 Oct 2024 | 0.199 | 0.005 | 2.58% | 0.1862 | 0.2049 | 332,286 |
| 28 Oct 2024 | 0.194 | 0.0093 | 5.04% | 0.1801 | 0.194 | 413,725 |
| 25 Oct 2024 | 0.1847 | -0.0309 | -14.33% | 0.1824 | 0.2185 | 463,521 |
| 24 Oct 2024 | 0.2156 | 0.0268 | 14.19% | 0.1852 | 0.2165 | 1,197,920 |
| 23 Oct 2024 | 0.1888 | -0.0407 | -17.73% | 0.185 | 0.22 | 2,903,967 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.16 | 0.1833 | 0.16 | 0.173554 | 233,040 | 0.0158 | 9.88% |
| 1 Month | 0.215 | 0.2185 | 0.16 | 0.184695 | 321,470 | -0.0392 | -18.23% |
| 3 Months | 0.2195 | 0.2385 | 0.1599 | 0.1915942 | 487,964 | -0.0437 | -19.91% |
| 6 Months | 0.3077 | 0.37 | 0.1599 | 0.2421455 | 522,853 | -0.1319 | -42.87% |
| 1 Year | 4.76 | 7.3984 | 0.1599 | 1.78 | 1,586,172 | -4.58 | -96.31% |
| 3 Years | 46.40 | 64.80 | 0.1599 | 10.13 | 1,029,022 | -46.22 | -99.62% |
| 5 Years | 46.40 | 64.80 | 0.1599 | 10.13 | 1,029,022 | -46.22 | -99.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
