Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

0.3245 -0.0035 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.9203 1.050 0.9001 0.9700 316,350 +0.02(+2.23%)
Jul 28, 2022 0.8730 1.010 0.8701 0.9488 321,728 +0.05(+5.42%)
Jul 27, 2022 0.8601 0.9168 0.8600 0.9000 118,596 +0.06(+6.91%)
Jul 26, 2022 0.8500 0.8700 0.8400 0.8418 72,686 -0.01(-1.60%)
Jul 25, 2022 0.8400 0.8606 0.8118 0.8555 48,597 +0.02(+1.85%)
Jul 22, 2022 0.8500 0.8900 0.8015 0.8400 50,441 +0.00(+0.00%)
Jul 21, 2022 0.8237 0.8500 0.8237 0.8400 55,699 +0.00(+0.00%)
Jul 20, 2022 0.8550 0.8800 0.8300 0.8400 58,356 -0.03(-2.90%)
Jul 19, 2022 0.8900 0.9264 0.8465 0.8651 173,888 -0.01(-0.60%)
Jul 18, 2022 0.8400 0.8900 0.8211 0.8703 22,728 +0.01(+1.32%)
Jul 15, 2022 0.8734 0.8800 0.7833 0.8590 193,156 -0.03(-3.86%)
Jul 14, 2022 0.9200 0.9200 0.8556 0.8935 116,137 -0.03(-2.88%)
Jul 13, 2022 0.9300 0.9745 0.8600 0.9200 498,926 -0.09(-8.91%)
Jul 12, 2022 0.8500 1.080 0.8234 1.010 1,966,146 +0.19(+22.86%)
Jul 11, 2022 0.8699 0.8798 0.8158 0.8221 36,442 -0.03(-3.07%)
Jul 08, 2022 0.8600 0.8677 0.8318 0.8481 47,011 -0.00(-0.11%)
Jul 07, 2022 0.9027 0.9123 0.8235 0.8490 177,682 -0.03(-3.52%)
Jul 06, 2022 0.8770 0.9285 0.8557 0.8800 47,487 -0.01(-0.62%)
Jul 05, 2022 0.9500 0.9500 0.8526 0.8855 100,704 -0.03(-3.75%)
Jul 01, 2022 0.9200 0.9298 0.8600 0.9200 40,328 +0.01(+0.71%)
Jun 30, 2022 0.8200 1.030 0.8000 0.9135 476,677 +0.05(+6.09%)
Jun 29, 2022 0.9350 0.9350 0.8500 0.8611 16,550 -0.02(-2.14%)
Jun 28, 2022 0.9450 0.9450 0.8400 0.8799 35,940 -0.00(-0.35%)
Jun 27, 2022 0.9235 0.9241 0.8700 0.8830 14,970 -0.02(-1.89%)
Jun 24, 2022 0.8800 0.9595 0.8800 0.9000 31,165 +0.01(+1.65%)
Jun 23, 2022 0.8400 0.9349 0.8400 0.8854 80,743 +0.05(+6.10%)
Jun 22, 2022 0.9900 1.100 0.8100 0.8345 281,523 +0.02(+2.51%)
Jun 21, 2022 0.9182 0.9434 0.7825 0.8141 90,928 -0.07(-7.49%)
Jun 17, 2022 1.000 1.040 0.8800 0.8800 63,252 -0.12(-11.97%)
Jun 16, 2022 0.9822 1.085 0.9720 0.9997 97,412 -0.09(-8.28%)
Jun 15, 2022 1.020 1.240 0.9610 1.090 553,627 +0.04(+3.81%)
Jun 14, 2022 1.010 1.050 0.9411 1.050 54,171 +0.01(+1.22%)
Jun 13, 2022 1.037 0 +0.03(+3.21%)
Jun 10, 2022 1.070 1.070 0.9810 1.005 75,505 -0.02(-1.47%)
Jun 09, 2022 1.040 1.080 1.020 1.020 53,533 -0.03(-2.86%)
Jun 08, 2022 0.9894 1.066 0.9894 1.050 49,996 +0.03(+2.94%)
Jun 07, 2022 1.010 1.100 0.9901 1.020 65,578 -0.02(-1.92%)
Jun 06, 2022 1.040 1.075 0.9845 1.040 60,211 -0.03(-3.08%)
Jun 03, 2022 1.200 1.220 1.070 1.073 82,295 -0.15(-12.04%)
Jun 02, 2022 1.210 1.380 1.170 1.220 103,686 -0.05(-4.31%)
Jun 01, 2022 1.340 1.360 1.245 1.275 78,790 +0.01(+1.19%)
May 31, 2022 1.210 1.270 1.210 1.260 37,485 +0.01(+0.80%)
May 27, 2022 1.410 1.446 1.155 1.250 109,186 -0.14(-10.07%)
May 26, 2022 1.410 1.500 1.350 1.390 80,307 -0.12(-7.95%)
May 25, 2022 1.330 1.520 1.310 1.510 53,901 +0.13(+9.42%)
May 24, 2022 1.670 1.755 1.350 1.380 132,024 -0.26(-15.88%)
May 23, 2022 1.790 1.930 1.610 1.641 49,998 -0.14(-7.83%)
May 20, 2022 1.650 1.990 1.650 1.780 134,296 +0.03(+1.71%)
May 19, 2022 1.550 1.750 1.460 1.750 274,760 +0.25(+16.67%)
May 18, 2022 1.350 1.520 1.350 1.500 100,396 +0.09(+6.38%)
May 17, 2022 1.360 1.450 1.330 1.410 81,645 +0.03(+2.17%)
May 16, 2022 1.440 1.480 1.364 1.380 46,892 -0.08(-5.48%)
May 13, 2022 1.260 1.550 1.260 1.460 150,624 -0.02(-1.35%)
May 11, 2022 1.480 0 -0.27(-15.43%)
May 10, 2022 1.850 1.930 1.600 1.750 429,165 -0.17(-8.85%)
May 09, 2022 1.920 2.005 1.780 1.920 260,906 -0.09(-4.48%)
May 06, 2022 2.060 2.420 2.010 2.010 1,272,331 -0.11(-5.19%)
May 05, 2022 2.170 2.294 2.000 2.120 1,197,711 -0.23(-9.79%)
May 04, 2022 2.030 2.510 1.930 2.350 31,986,560 +0.63(+36.63%)
May 03, 2022 1.820 2.050 1.640 1.720 657,149 -0.10(-5.49%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.