Dark

ACON
Aclarion, Inc. Common Stock
stock NASDAQ

At Close

Nov 7, 2025 3:43:53 PM EST

7.31USD-2.922%(-0.22)14,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:07:30 AM EST

7.50USD-0.398%(-0.03)1,662

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	7.3100	7.3100	7.3100	7.3100	-2.922%	14,691	0.000%
2025-11-06	7.5300	7.5300	7.5300	7.5300	+0.400%	12,152	-2.922%
2025-11-05	7.5500	7.5500	7.5000	7.5000	-4.215%	9,625	-2.533%
2025-11-03	7.8300	7.8300	7.8300	7.8300	+0.902%	13,961	-6.641%
2025-10-31	7.8875	7.8875	7.7300	7.7600	+0.388%	14,733	-5.799%
2025-10-30	7.9900	7.9900	7.7300	7.7300	-1.904%	10,611	-5.433%
2025-10-29	7.7500	8.0000	7.7000	7.8800	+2.205%	31,739	-7.234%
2025-10-28	7.6736	7.8900	7.6500	7.7100	+0.784%	25,421	-5.188%
2025-10-27	7.5000	7.8300	7.5000	7.6500	+1.325%	15,263	-4.444%
2025-10-24	7.4900	7.7500	7.3200	7.5500	-0.898%	42,406	-3.179%
2025-10-23	7.2289	7.6934	7.0700	7.6184	+1.987%	82,962	-4.048%
2025-10-22	7.7700	7.7700	7.4000	7.4700	-4.719%	35,027	-2.142%
2025-10-21	8.2800	8.2800	7.8000	7.8400	-4.156%	26,899	-6.760%
2025-10-20	7.9900	8.3200	7.7900	8.1800	+1.741%	33,862	-10.636%
2025-10-17	8.3700	8.3700	8.0000	8.0400	-7.586%	43,150	-9.080%
2025-10-16	9.0700	9.1000	8.5301	8.7000	-4.396%	59,856	-15.977%
2025-10-15	8.7700	9.3800	8.1800	9.1000	+1.676%	115,347	-19.670%
2025-10-14	8.9000	9.7747	8.5001	8.9500	-7.637%	170,226	-18.324%
2025-10-13	10.8150	12.0300	9.4600	9.6900	+12.711%	3,838,107	-24.561%
2025-10-10	8.7900	8.7959	7.6000	8.5972	+1.983%	3,433,928	-14.972%
2025-10-09	8.9900	8.9900	8.4300	8.4300	-5.387%	24,017	-13.286%
2025-10-08	8.1400	9.0000	8.0001	8.9100	+12.856%	54,836	-17.957%
2025-10-07	7.7000	8.1500	7.7000	7.8950	+3.203%	53,925	-7.410%
2025-10-06	7.7400	7.7400	7.4431	7.6500	+4.082%	24,787	-4.444%
2025-10-03	7.4700	7.6270	7.3500	7.3500	-1.738%	13,800	-0.544%
2025-10-02	7.2512	7.5300	7.2512	7.4800	-1.189%	7,397	-2.273%
2025-10-01	7.6900	7.6900	7.4000	7.5700	+0.933%	5,252	-3.435%
2025-09-30	7.7800	7.7800	7.3900	7.5000	-1.704%	9,389	-2.533%
2025-09-29	7.8500	7.8500	7.5339	7.6300	+0.131%	14,477	-4.194%
2025-09-26	8.0300	8.1101	7.6000	7.6200	-5.106%	13,336	-4.068%
2025-09-25	8.0000	8.1900	7.6800	8.0300	+4.286%	21,460	-8.966%
2025-09-24	8.2100	8.2100	7.5600	7.7000	-4.348%	12,222	-5.065%
2025-09-23	8.6200	8.6899	7.9100	8.0500	-9.449%	19,193	-9.193%
2025-09-22	9.1900	9.1900	8.0215	8.8900	-5.426%	33,356	-17.773%
2025-09-19	8.5000	9.5700	8.5000	9.4000	+14.634%	100,639	-22.234%
2025-09-18	7.8100	8.3999	7.4100	8.2000	+7.520%	43,668	-10.854%
2025-09-17	7.7300	7.7400	7.5100	7.6265	-0.567%	2,101	-4.150%
2025-09-16	7.7800	7.8400	7.6401	7.6700	-1.283%	5,171	-4.694%
2025-09-15	7.8100	7.8100	7.5500	7.7697	+0.644%	8,876	-5.917%
2025-09-12	7.5000	7.7283	7.2800	7.7200	+3.624%	11,192	-5.311%
2025-09-11	7.2986	7.5002	7.1632	7.4500	+4.782%	16,979	-1.879%
2025-09-10	7.1401	7.2294	7.1000	7.1100	+0.141%	3,304	+2.813%
2025-09-09	7.1000	7.1000	7.0000	7.1000	-0.001%	6,943	+2.958%
2025-09-08	7.3500	7.3500	7.1001	7.1001	-0.628%	3,087	+2.956%
2025-09-05	7.3200	7.3200	7.0000	7.1450	-2.123%	3,808	+2.309%
2025-09-04	7.2000	7.3585	7.0200	7.3000	+1.389%	6,907	+0.137%
2025-09-03	7.0350	7.2000	6.9300	7.2000	+0.699%	9,913	+1.528%
2025-09-02	6.9150	7.1799	6.9150	7.1500	-0.244%	10,162	+2.238%
2025-08-29	7.0600	7.1732	6.8146	7.1675	+1.811%	11,028	+1.988%
2025-08-28	7.0506	7.3400	7.0000	7.0400	-0.142%	17,502	+3.835%
2025-08-27	7.2972	7.2972	7.0500	7.0500	-2.197%	3,339	+3.688%
2025-08-26	7.2874	7.3192	7.1701	7.2084	-1.255%	7,519	+1.409%
2025-08-25	7.3500	7.4165	7.2000	7.3000	0.000%	5,030	+0.137%
2025-08-22	7.4000	7.6000	7.3000	7.3000	+0.413%	6,372	+0.137%
2025-08-21	7.0000	7.5500	7.0000	7.2700	+3.121%	22,544	+0.550%
2025-08-20	7.2000	7.4654	7.0200	7.0500	+0.427%	1,994	+3.688%
2025-08-19	7.0500	7.7500	6.9000	7.0200	-3.542%	24,141	+4.131%
2025-08-18	7.0401	7.4558	7.0401	7.2778	-0.544%	5,725	+0.442%
2025-08-15	7.0500	7.4900	7.0500	7.3176	+2.163%	6,413	-0.104%
2025-08-14	7.1000	7.1750	7.0000	7.1627	+1.024%	6,231	+2.056%
2025-08-13	7.5241	7.5241	7.0600	7.0901	-2.609%	6,912	+3.102%
2025-08-12	7.2500	7.5000	7.0500	7.2800	-0.110%	5,880	+0.412%
2025-08-11	7.3600	7.4095	7.1400	7.2880	+1.702%	3,540	+0.302%
2025-08-08	7.3050	7.6500	7.1660	7.1660	-1.970%	14,791	+2.009%
2025-08-07	7.4000	7.5000	7.2600	7.3100	-4.444%	4,416	0.000%
2025-08-06	7.1001	7.6800	7.0100	7.6500	+3.378%	17,765	-4.444%
2025-08-05	7.2600	7.4200	7.0001	7.4000	+5.714%	16,053	-1.216%
2025-08-04	6.9800	7.1321	6.8157	7.0000	+0.071%	12,437	+4.429%
2025-08-01	7.0650	7.0650	6.5100	6.9950	+0.647%	29,598	+4.503%
2025-07-31	7.2300	7.3300	6.8600	6.9500	-2.593%	10,260	+5.180%
2025-07-30	7.4080	7.5100	7.0200	7.1350	-7.383%	19,719	+2.453%
2025-07-29	7.9500	7.9879	7.3000	7.7038	-1.737%	16,601	-5.112%
2025-07-28	7.4000	7.9000	7.4000	7.8400	+4.889%	24,156	-6.760%
2025-07-25	7.2878	7.4800	7.2800	7.4746	+1.980%	5,262	-2.202%
2025-07-24	7.4300	7.5980	7.3000	7.3295	-1.351%	5,728	-0.266%
2025-07-23	7.3800	7.5901	7.3200	7.4299	-0.136%	14,792	-1.614%
2025-07-22	7.3550	7.6922	7.1600	7.4400	+1.591%	12,135	-1.747%
2025-07-21	7.1400	7.5000	7.1400	7.3235	+2.858%	13,854	-0.184%
2025-07-18	7.4200	7.4930	7.1200	7.1200	-3.914%	11,393	+2.669%
2025-07-17	7.4800	7.6854	7.3600	7.4100	+0.149%	16,666	-1.350%
2025-07-16	7.2000	7.4000	7.2000	7.3990	+0.873%	8,375	-1.203%
2025-07-15	7.0700	7.3350	7.0700	7.3350	+0.068%	8,510	-0.341%
2025-07-14	7.1000	7.4700	7.0613	7.3300	+1.806%	14,000	-0.273%
2025-07-11	7.2624	7.4819	7.1100	7.2000	-2.558%	9,352	+1.528%
2025-07-10	7.5350	7.5350	7.0400	7.3890	+0.943%	18,624	-1.069%
2025-07-09	7.7300	7.7300	7.2100	7.3200	-3.811%	10,430	-0.137%
2025-07-08	7.7700	7.8200	7.4901	7.6100	-1.806%	9,324	-3.942%
2025-07-07	7.4700	7.9600	7.4600	7.7500	+4.027%	12,876	-5.677%
2025-07-03	7.6600	7.6600	7.4500	7.4500	-3.057%	3,584	-1.879%
2025-07-02	7.3000	7.6849	7.3000	7.6849	+0.984%	8,509	-4.878%
2025-07-01	7.5700	7.7300	7.4000	7.6100	+1.130%	12,944	-3.942%
2025-06-30	7.3600	8.1900	7.2012	7.5250	+3.508%	57,765	-2.857%
2025-06-27	7.3300	7.3900	7.0900	7.2700	+1.253%	9,403	+0.550%
2025-06-26	7.2120	7.2700	7.0000	7.1800	+1.367%	9,289	+1.811%
2025-06-25	7.2916	7.2916	7.0001	7.0832	+4.165%	8,350	+3.202%
2025-06-24	7.1200	7.1384	6.7900	6.8000	-4.360%	13,560	+7.500%
2025-06-23	7.2500	7.3894	6.9900	7.1100	-1.524%	10,187	+2.813%
2025-06-20	7.4000	7.6250	7.2200	7.2200	-1.501%	18,546	+1.247%
2025-06-18	7.2250	7.3840	7.2210	7.3300	-0.272%	5,377	-0.273%
2025-06-17	7.3100	7.6000	7.1800	7.3500	+0.685%	10,963	-0.544%
2025-06-16	7.1001	7.6000	7.1001	7.3000	-1.882%	7,742	+0.137%
2025-06-13	7.5000	7.5999	7.1698	7.4400	+0.405%	18,454	-1.747%
2025-06-12	7.7500	7.7500	7.3000	7.4100	-3.641%	14,734	-1.350%
2025-06-11	7.2400	7.8600	7.2100	7.6900	+6.215%	33,297	-4.941%
2025-06-10	7.2100	7.2400	7.0001	7.2400	+1.543%	23,471	+0.967%
2025-06-09	6.9200	7.1860	6.9200	7.1300	+3.785%	18,466	+2.525%
2025-06-06	6.7500	7.0000	6.5200	6.8700	+1.713%	18,133	+6.405%
2025-06-05	6.6400	6.8700	6.5500	6.7543	+1.416%	14,681	+8.227%
2025-06-04	6.5100	6.7900	6.4807	6.6600	+3.256%	22,210	+9.760%
2025-06-03	6.6700	6.8000	6.4500	6.4500	-3.080%	28,007	+13.333%
2025-06-02	6.3400	6.6550	6.3000	6.6550	+2.701%	17,027	+9.842%
2025-05-30	6.6300	6.6300	6.2901	6.4800	-1.669%	7,549	+12.809%
2025-05-29	6.8000	6.9500	6.3800	6.5900	-4.354%	30,394	+10.926%
2025-05-28	7.0000	7.0000	6.7600	6.8900	+0.145%	13,688	+6.096%
2025-05-27	6.7300	7.0000	6.7253	6.8800	+2.687%	26,704	+6.250%
2025-05-23	6.8100	6.8663	6.5000	6.7000	-4.011%	19,712	+9.104%
2025-05-22	6.9900	6.9900	6.7100	6.9800	+1.601%	8,105	+4.728%
2025-05-21	7.0600	7.1499	6.8500	6.8700	-1.151%	11,475	+6.405%
2025-05-20	7.1049	7.1800	6.9500	6.9500	-3.068%	11,120	+5.180%
2025-05-19	6.8900	7.1700	6.8475	7.1700	+3.314%	15,265	+1.953%
2025-05-16	6.9900	7.0000	6.6012	6.9400	+0.580%	12,353	+5.331%
2025-05-15	7.2500	7.2500	6.5977	6.9000	-3.631%	28,690	+5.942%
2025-05-14	7.4995	7.5600	7.1300	7.1600	-2.186%	14,998	+2.095%
2025-05-13	7.2287	7.5900	7.2000	7.3200	-3.684%	16,260	-0.137%
2025-05-12	7.3600	7.6000	7.1800	7.6000	+7.042%	34,126	-3.816%
2025-05-09	6.8500	7.1000	6.8500	7.1000	+3.650%	10,110	+2.958%
2025-05-08	7.1500	7.3000	6.8000	6.8500	-4.993%	21,737	+6.715%
2025-05-07	7.5400	7.5400	6.9815	7.2100	-2.568%	10,858	+1.387%
2025-05-06	6.9600	7.4400	6.9600	7.4000	+3.497%	17,267	-1.216%
2025-05-05	6.9000	7.1500	6.7800	7.1500	+1.852%	12,347	+2.238%
2025-05-02	6.7900	7.2350	6.5100	7.0200	+3.387%	45,181	+4.131%
2025-05-01	6.2600	6.8828	6.2500	6.7900	+6.260%	45,433	+7.658%
2025-04-30	6.7200	6.9993	6.2000	6.3900	-4.627%	85,200	+14.397%
2025-04-29	6.9200	6.9900	6.6000	6.7000	-2.118%	52,297	+9.104%
2025-04-28	7.4500	7.6761	6.8000	6.8450	-8.855%	60,584	+6.793%
2025-04-25	7.4200	7.7790	7.3200	7.5100	-1.702%	32,834	-2.663%
2025-04-24	7.7500	7.8053	7.2600	7.6400	-0.779%	34,818	-4.319%
2025-04-23	8.2250	8.3000	7.3700	7.7000	+2.530%	40,529	-5.065%
2025-04-22	8.1500	8.1500	7.5000	7.5100	-5.296%	46,029	-2.663%
2025-04-21	8.7400	9.0000	7.8501	7.9300	-11.693%	61,288	-7.818%
2025-04-17	8.8900	9.0900	8.6900	8.9800	-1.319%	18,007	-18.597%
2025-04-16	9.5500	9.5500	8.8900	9.1000	-0.438%	50,880	-19.670%
2025-04-15	10.1800	10.5159	8.6500	9.1400	-8.600%	171,650	-20.022%
2025-04-14	8.1600	10.2500	8.1600	10.0000	+20.048%	143,351	-26.900%
2025-04-11	8.7000	9.0328	8.1500	8.3300	-2.914%	45,483	-12.245%
2025-04-10	8.1600	9.4924	8.1600	8.5800	-2.611%	28,907	-14.802%
2025-04-09	8.4100	9.0900	7.2600	8.8100	+9.850%	67,077	-17.026%
2025-04-08	8.9700	9.6634	8.0200	8.0200	-10.591%	58,423	-8.853%
2025-04-07	10.4700	10.4700	8.8800	8.9700	-17.098%	68,465	-18.506%
2025-04-04	12.0000	12.7345	10.8200	10.8200	-10.726%	48,325	-32.440%
2025-04-03	11.8800	12.9900	11.5000	12.1200	-3.886%	55,147	-39.686%
2025-04-02	11.0600	13.6918	11.0600	12.6100	+11.494%	140,012	-42.030%
2025-04-01	10.6700	11.5096	10.6100	11.3100	+4.722%	64,437	-35.367%
2025-03-31	11.8200	11.8299	9.7500	10.8000	-96.700%	164,287	-32.315%
2025-03-28	355.8600	407.1600	306.7200	327.2400	-14.006%	5,438	-97.766%
2025-03-27	386.5887	393.5871	379.0800	380.5380	-9.217%	2,055	-98.079%
2025-03-26	359.0325	495.7200	353.6379	419.1750	-23.025%	8,827	-98.256%
2025-03-25	546.8229	555.7896	532.0971	544.5630	-2.987%	2,191	-98.658%
2025-03-24	547.4790	575.5455	546.7500	561.3300	+2.667%	2,189	-98.698%
2025-03-21	567.8910	567.8910	535.0860	546.7500	-6.250%	2,202	-98.663%
2025-03-20	546.7500	583.2000	532.1700	583.2000	+5.778%	2,396	-98.747%
2025-03-19	563.8815	574.1604	510.3000	551.3427	-3.533%	3,876	-98.674%
2025-03-18	657.9225	672.6483	546.7500	571.5360	-10.297%	8,265	-98.721%
2025-03-17	723.8970	838.3500	626.9400	637.1460	+13.212%	79,790	-98.853%
2025-03-14	498.6360	685.2600	444.9087	562.7880	+12.701%	19,110	-98.701%
2025-03-13	544.6359	561.3300	471.3714	499.3650	-15.941%	4,985	-98.536%
2025-03-12	677.9700	685.1142	581.0859	594.0621	-13.309%	5,353	-98.769%
2025-03-11	867.5100	889.3800	656.6103	685.2600	-21.008%	7,815	-98.933%
2025-03-10	962.2800	1,006.0200	860.2200	867.5100	-13.768%	5,955	-99.157%
2025-03-07	1,275.7500	1,304.9100	940.4100	1,006.0200	-13.750%	32,155	-99.273%
2025-03-06	1,545.4800	1,647.5400	765.4500	1,166.4000	-77.143%	70,680	-99.373%
2025-03-05	4,024.0800	6,057.9900	4,024.0800	5,103.0000	+21.739%	7,702	-99.857%
2025-03-04	4,665.6000	5,467.5000	4,061.2590	4,191.7500	-24.342%	8,090	-99.826%
2025-03-03	5,256.0900	6,196.5000	3,601.2600	5,540.4000	+126.866%	124,164	-99.868%
2025-02-28	1,917.2700	4,009.5000	1,884.4650	2,442.1500	+27.376%	17,066	-99.701%
2025-02-27	2,412.9900	2,518.6950	1,773.8757	1,917.2700	-20.303%	699	-99.619%
2025-02-26	2,332.8000	2,573.3700	2,208.8700	2,405.7000	+2.167%	404	-99.696%
2025-02-25	3,185.7300	3,433.5900	2,230.8129	2,354.6700	-30.687%	573	-99.690%
2025-02-24	3,645.0000	3,681.4500	3,364.4808	3,397.1400	-8.806%	172	-99.785%
2025-02-21	3,688.7400	3,929.6016	3,389.8500	3,725.1900	-3.036%	301	-99.804%
2025-02-20	3,550.2300	4,191.6771	3,389.8500	3,841.8300	+16.851%	762	-99.810%
2025-02-19	3,353.4000	3,418.7913	3,183.3972	3,287.7900	-0.221%	126	-99.778%
2025-02-18	3,280.5000	3,338.8200	3,106.0503	3,295.0800	+0.444%	180	-99.778%
2025-02-14	3,470.0400	3,470.0400	3,120.1200	3,280.5000	-4.863%	155	-99.777%
2025-02-13	3,149.2800	3,557.5200	3,105.5400	3,448.1700	+1.068%	269	-99.788%
2025-02-12	3,069.0900	3,892.8600	2,813.9400	3,411.7200	+11.695%	970	-99.786%
2025-02-11	3,477.3300	3,674.1600	2,981.6100	3,054.5100	-10.278%	2,887	-99.761%
2025-02-10	3,696.0300	3,783.6558	3,288.2274	3,404.4300	-12.873%	371	-99.785%
2025-02-07	4,490.6400	4,665.6000	3,411.7929	3,907.4400	-14.514%	573	-99.813%
2025-02-06	4,774.9500	5,088.4200	4,548.9600	4,570.8300	-3.687%	447	-99.840%
2025-02-05	4,957.2000	5,569.5600	4,446.9000	4,745.7900	-4.545%	895	-99.846%
2025-02-04	5,788.2600	6,393.3300	4,920.7500	4,971.7800	+2.556%	9,466	-99.853%
2025-02-03	5,103.0000	5,715.3600	4,774.9500	4,847.8500	-6.338%	385	-99.849%
2025-01-31	5,693.4900	6,152.7600	4,570.8300	5,175.9000	-99.748%	969	-99.859%
2025-01-30	2,014,773.7500	5,089,440.6000	1,831,612.5000	2,051,406.0000	+30,445.455%	14	-100.000%
2025-01-29	7,814.8800	7,814.8800	6,715.9125	6,715.9125	-13.249%	207	-99.891%
2025-01-28	8,327.7315	8,400.9960	6,862.4415	7,741.6155	-17.016%	285	-99.906%
2025-01-27	10,745.4600	10,745.4600	9,280.1700	9,329.0130	-30.419%	482	-99.922%
2025-01-24	17,143.8930	18,706.8690	13,041.0810	13,407.4035	+27.083%	3,347	-99.945%
2025-01-23	9,768.6000	11,087.3610	9,524.3850	10,550.0880	+4.096%	371	-99.931%
2025-01-22	10,989.6750	11,233.8900	9,915.1290	10,134.9225	-2.353%	342	-99.928%
2025-01-21	10,232.6085	10,989.6750	9,280.1700	10,379.1375	+0.473%	465	-99.930%
2025-01-17	11,404.8405	11,820.0060	10,012.8150	10,330.2945	-6.000%	395	-99.929%
2025-01-16	11,746.7415	13,138.7670	10,379.1375	10,989.6750	+5.882%	1,109	-99.933%
2025-01-15	11,258.3115	11,258.3115	8,059.0950	10,379.1375	-55.637%	690	-99.930%
2025-01-14	26,570.5920	26,570.5920	23,273.6895	23,395.7970	-12.271%	21	-99.969%
2025-01-13	28,768.5270	28,768.5270	25,935.6330	26,668.2780	-6.905%	17	-99.973%
2025-01-10	32,846.9175	33,530.7195	28,084.7250	28,646.4195	-15.246%	23	-99.974%
2025-01-08	38,537.1270	38,537.1270	32,895.7605	33,799.3560	-12.846%	26	-99.978%
2025-01-07	39,318.6150	43,836.5925	36,974.1510	38,781.3420	-6.698%	58	-99.981%
2025-01-06	54,948.3750	58,220.8560	41,028.1200	41,565.3930	-42.962%	144	-99.982%
2025-01-03	36,143.8200	94,486.7835	34,214.5215	72,873.7560	+110.141%	1,252	-99.990%
2025-01-02	35,533.2825	36,558.9855	32,041.0080	34,678.5300	-1.389%	5	-99.979%
2024-12-31	36,607.8285	37,853.3250	32,041.0080	35,166.9600	-0.552%	6	-99.979%
2024-12-30	34,922.7450	35,411.1750	31,406.0490	35,362.3320	+2.260%	4	-99.979%
2024-12-27	36,754.3575	36,754.3575	32,749.2315	34,580.8440	-0.211%	4	-99.979%
2024-12-26	31,479.3135	34,873.9020	30,038.4450	34,654.1085	+10.859%	6	-99.979%
2024-12-24	31,992.1650	31,992.1650	29,305.8000	31,259.5200	+1.106%	1	-99.977%
2024-12-23	31,503.7350	32,920.1820	29,574.4365	30,917.6190	+1.361%	3	-99.976%
2024-12-20	24,421.5000	32,969.0250	24,421.5000	30,502.4535	+8.988%	9	-99.976%
2024-12-19	28,939.4775	28,939.4775	26,863.6500	27,987.0390	+1.776%	2	-99.974%
2024-12-18	26,863.6500	28,573.1550	26,350.7985	27,498.6090	+0.089%	6	-99.973%
2024-12-17	24,519.1860	27,840.5100	24,519.1860	27,474.1875	+8.696%	4	-99.973%
2024-12-16	26,863.6500	26,863.6500	24,421.5000	25,276.2525	-1.429%	2	-99.971%
2024-12-13	28,084.7250	28,817.3700	25,032.0375	25,642.5750	-7.895%	5	-99.971%
2024-12-12	31,015.3050	31,723.5285	26,839.2285	27,840.5100	-6.404%	6	-99.974%
2024-12-11	38,830.1850	38,830.1850	29,305.8000	29,745.3870	-32.333%	20	-99.975%
2024-12-10	41,760.7650	49,819.8600	41,638.6575	43,958.7000	+3.448%	30	-99.983%
2024-12-09	43,958.7000	43,958.7000	40,466.4255	42,493.4100	+6.098%	0.8589	-99.983%
2024-12-06	41,516.5500	41,614.2360	39,807.0450	40,051.2600	-2.555%	0.7222	-99.982%
2024-12-05	42,737.6250	43,958.7000	40,295.4750	41,101.3845	-6.344%	2	-99.982%
2024-12-04	43,958.7000	45,399.5685	41,516.5500	43,885.4355	+0.391%	2	-99.983%
2024-12-03	43,958.7000	43,958.7000	42,743.9565	43,714.4850	-0.556%	0.6189	-99.983%
2024-12-02	43,983.1215	45,179.7750	43,274.8980	43,958.7000	0.000%	0.6244	-99.983%
2024-11-29	42,493.4100	44,862.2955	42,004.9800	43,958.7000	+1.580%	0.5964	-99.983%
2024-11-27	44,569.2375	45,301.8825	43,274.8980	43,274.8980	-2.208%	1	-99.983%
2024-11-26	43,152.7905	45,423.9900	43,152.7905	44,251.7580	+2.663%	1	-99.983%
2024-11-25	44,447.1300	44,447.1300	43,055.1045	43,103.9475	+0.398%	0.3716	-99.983%
2024-11-22	42,737.6250	44,276.1795	42,737.6250	42,932.9970	-1.733%	0.5153	-99.983%
2024-11-21	42,737.6250	43,882.7220	41,760.7650	43,690.0635	+1.417%	0.3399	-99.983%
2024-11-20	42,737.6250	43,909.8570	41,052.5415	43,079.5260	-0.057%	0.5504	-99.983%
2024-11-19	41,394.4425	43,128.3690	40,319.8965	43,103.9475	+1.030%	2	-99.983%
2024-11-18	40,295.4750	44,764.6095	39,880.3095	42,664.3605	+6.981%	1	-99.983%
2024-11-15	39,074.4000	42,591.0960	39,074.4000	39,880.3095	-3.885%	0.9369	-99.982%
2024-11-14	41,760.7650	42,420.1455	39,831.4665	41,492.1285	-2.356%	1	-99.982%
2024-11-13	42,737.6250	44,447.1300	41,516.5500	42,493.4100	-4.396%	1	-99.983%
2024-11-12	46,156.6350	46,400.8500	43,226.0550	44,447.1300	-1.141%	0.6775	-99.984%
2024-11-11	46,400.8500	46,400.8500	42,981.8400	44,959.9815	-2.593%	0.8720	-99.984%
2024-11-08	46,571.8005	47,231.1810	43,348.1625	46,156.6350	+2.550%	0.7491	-99.984%
2024-11-07	47,866.1400	48,598.7850	44,325.0225	45,008.8245	-5.969%	4	-99.984%
2024-11-06	46,889.2800	50,674.6125	44,471.5515	47,866.1400	+6.870%	4	-99.985%
2024-11-05	43,494.6915	46,352.0070	43,494.6915	44,789.0310	-0.109%	0.618	-99.984%
2024-11-04	46,669.4865	48,549.9420	43,323.7410	44,837.8740	-0.810%	1	-99.984%
2024-11-01	44,691.3450	46,400.8500	43,958.7000	45,204.1965	+0.543%	0.9320	-99.984%
2024-10-31	48,330.1485	48,330.1485	43,226.0550	44,959.9815	-6.973%	1	-99.984%
2024-10-30	50,064.0750	50,064.0750	44,715.7665	48,330.1485	-0.553%	0.7458	-99.985%
2024-10-29	47,133.4950	50,039.6535	45,472.8330	48,598.7850	+2.577%	1	-99.985%
2024-10-28	45,106.5105	47,377.7100	43,983.1215	47,377.7100	+5.035%	2	-99.985%
2024-10-25	52,506.2250	53,360.9775	44,544.8160	45,106.5105	-14.332%	2	-99.984%
2024-10-24	46,400.8500	52,872.5475	45,228.6180	52,652.7540	+14.195%	5	-99.986%
2024-10-23	54,850.6890	54,850.6890	45,179.7750	46,107.7920	-17.734%	12	-99.984%
2024-10-22	47,548.6605	58,245.2775	47,377.7100	56,047.3425	+17.692%	19	-99.987%
2024-10-21	43,958.7000	48,843.0000	43,958.7000	47,621.9250	+9.551%	2	-99.985%
2024-10-18	43,958.7000	43,958.7000	42,004.9800	43,470.2700	+4.521%	0.4631	-99.983%
2024-10-17	41,760.7650	43,348.1625	40,686.2190	41,589.8145	+0.176%	0.8545	-99.982%
2024-10-16	40,515.2685	41,516.5500	40,515.2685	41,516.5500	+1.010%	0.6083	-99.982%
2024-10-15	42,688.7820	42,713.2035	40,710.6405	41,101.3845	-3.331%	0.679	-99.982%
2024-10-14	41,516.5500	43,103.9475	41,516.5500	42,517.8315	-1.192%	0.5765	-99.983%
2024-10-11	44,349.4440	44,398.2870	42,029.4015	43,030.6830	-3.716%	0.4615	-99.983%
2024-10-10	43,172.6895	44,691.3450	41,760.7650	44,691.3450	+4.811%	0.7288	-99.984%
2024-10-09	43,177.2120	43,445.8485	42,249.1950	42,639.9390	-1.188%	0.126	-99.983%
2024-10-08	43,714.4850	44,911.1385	42,859.7325	43,152.7905	+0.398%	0.4233	-99.983%
2024-10-07	41,809.6080	43,934.2785	41,809.6080	42,981.8400	+2.445%	0.3094	-99.983%
2024-10-04	42,713.2035	43,421.4270	41,956.1370	41,956.1370	-0.694%	0.2975	-99.983%
2024-10-03	43,226.0550	43,226.0550	41,882.8725	42,249.1950	-1.199%	0.4325	-99.983%
2024-10-02	44,202.9150	44,202.9150	42,737.6250	42,762.0465	-1.905%	0.2306	-99.983%
2024-10-01	45,668.2050	45,887.9985	42,737.6250	43,592.3775	-2.672%	1	-99.983%
2024-09-30	46,400.8500	46,400.8500	43,958.7000	44,789.0310	+4.323%	1	-99.984%
2024-09-27	45,179.7750	45,179.7750	42,762.0465	42,932.9970	+0.400%	0.4667	-99.983%
2024-09-26	42,786.4680	45,179.7750	42,762.0465	42,762.0465	-1.073%	0.4480	-99.983%
2024-09-25	46,156.6350	46,352.0070	43,006.2615	43,226.0550	0.000%	0.998	-99.983%
2024-09-24	42,249.1950	43,958.7000	42,249.1950	43,226.0550	+0.511%	0.4070	-99.983%
2024-09-23	43,641.2205	43,812.1710	42,737.6250	43,006.2615	-0.508%	0.4218	-99.983%
2024-09-20	45,668.2050	46,107.7920	43,226.0550	43,226.0550	-4.324%	0.8872	-99.983%
2024-09-19	43,030.6830	46,132.2135	42,835.3110	45,179.7750	+5.114%	0.7354	-99.984%
2024-09-18	45,912.4200	45,912.4200	42,249.1950	42,981.8400	-3.773%	0.4191	-99.983%
2024-09-17	45,521.6760	46,400.8500	43,958.7000	44,666.9235	-0.327%	0.7833	-99.984%
2024-09-16	49,575.6450	49,575.6450	41,834.0295	44,813.4525	-3.421%	2	-99.984%
2024-09-13	46,400.8500	47,499.8175	44,031.9645	46,400.8500	-2.564%	2	-99.984%
2024-09-12	41,052.5415	47,621.9250	39,074.4000	47,621.9250	+15.385%	8	-99.985%
2024-09-11	42,493.4100	42,737.6250	39,049.9785	41,272.3350	-0.530%	2	-99.982%
2024-09-10	45,179.7750	45,179.7750	39,562.8300	41,492.1285	-4.924%	13	-99.982%
2024-09-09	44,471.5515	46,132.2135	42,957.4185	43,641.2205	-2.616%	1	-99.983%
2024-09-06	44,447.1300	47,646.3465	42,762.0465	44,813.4525	+1.944%	4	-99.984%
2024-09-05	44,886.7170	48,598.7850	43,934.2785	43,958.7000	-6.494%	5	-99.983%
2024-09-04	47,866.1400	50,987.5695	46,425.2715	47,011.3875	+2.122%	0.7691	-99.984%
2024-09-03	49,600.0665	51,089.7780	44,886.7170	46,034.5275	-9.981%	2	-99.984%
2024-08-30	53,605.1925	54,264.5730	50,064.0750	51,138.6210	-3.458%	1	-99.986%
2024-08-29	55,925.2350	56,926.5165	51,675.8940	52,970.2335	-5.201%	3	-99.986%
2024-08-28	57,439.3680	62,274.8250	51,285.1500	55,876.3920	-4.547%	2	-99.987%
2024-08-27	61,053.7500	61,053.7500	56,218.2930	58,538.3355	-2.955%	0.4681	-99.988%
2024-08-26	58,123.1700	61,053.7500	56,193.8715	60,321.1050	+2.917%	0.7477	-99.988%
2024-08-23	56,169.4500	63,495.9000	54,948.3750	58,611.6000	+4.849%	2	-99.988%
2024-08-22	55,314.6975	56,145.0285	54,948.3750	55,900.8135	-0.818%	2	-99.987%
2024-08-21	56,145.0285	58,587.1785	51,529.3650	56,362.1085	-0.608%	23	-99.987%
2024-08-20	58,611.6000	60,809.5350	56,169.4500	56,706.7230	-4.484%	0.5029	-99.987%
2024-08-19	56,169.4500	61,029.3285	54,215.7300	59,368.6665	+9.406%	2	-99.988%
2024-08-16	56,169.4500	56,169.4500	52,506.2250	54,264.5730	-3.307%	0.6067	-99.987%
2024-08-15	50,552.5050	57,927.7980	50,552.5050	56,120.6070	+10.481%	1	-99.987%
2024-08-14	56,169.4500	59,832.6750	49,551.2235	50,796.7200	-10.267%	5	-99.986%
2024-08-13	61,297.9650	65,889.2070	51,553.7865	56,609.0370	-16.977%	5	-99.987%
2024-08-12	68,135.9850	69,845.4900	62,860.9410	68,184.8280	-0.534%	2	-99.989%
2024-08-09	70,822.3500	70,822.3500	66,426.4800	68,551.1505	-0.637%	0.2397	-99.989%
2024-08-08	66,670.6950	70,797.9285	65,938.0500	68,990.7375	+0.427%	0.4954	-99.989%
2024-08-07	70,822.3500	70,822.3500	67,183.5465	68,697.6795	-1.298%	0.5110	-99.989%
2024-08-06	70,578.1350	70,773.5070	68,380.2000	69,601.2750	+1.568%	0.4688	-99.989%
2024-08-05	69,625.6965	70,651.3995	63,764.5365	68,526.7290	-3.241%	0.8641	-99.989%
2024-08-02	73,288.9215	75,706.6500	70,822.3500	70,822.3500	-6.149%	0.4764	-99.990%
2024-08-01	76,927.7250	78,026.6925	73,093.5495	75,462.4350	-1.936%	0.3353	-99.990%
2024-07-31	77,416.1550	79,760.6190	75,731.0715	76,952.1465	+0.800%	0.2761	-99.991%
2024-07-30	79,809.4620	79,809.4620	73,264.5000	76,341.6090	-2.343%	0.6335	-99.990%
2024-07-29	80,957.2725	82,495.8270	78,148.8000	78,173.2215	-1.173%	0.8948	-99.991%
2024-07-26	76,121.8155	80,517.6855	73,997.1450	79,101.2385	+5.850%	0.9667	-99.991%
2024-07-25	73,997.1450	76,976.5680	73,997.1450	74,729.7900	+0.262%	0.3431	-99.990%
2024-07-24	75,950.8650	80,566.5285	73,801.7730	74,534.4180	-6.265%	2	-99.990%
2024-07-23	72,531.8550	82,764.4635	71,090.9865	79,516.4040	+6.545%	6	-99.991%
2024-07-22	70,822.3500	84,473.9685	70,822.3500	74,632.1040	+5.379%	7	-99.990%
2024-07-19	71,554.9950	73,240.0785	69,918.7545	70,822.3500	-0.206%	0.5947	-99.990%
2024-07-18	71,872.4745	73,044.7065	69,918.7545	70,968.8790	-1.291%	0.5105	-99.990%
2024-07-17	70,333.9200	73,264.5000	70,333.9200	71,896.8960	-2.193%	1	-99.990%
2024-07-16	71,384.0445	73,826.1945	70,822.3500	73,508.7150	+2.941%	0.6062	-99.990%
2024-07-15	72,995.8635	73,020.2850	69,698.9610	71,408.4660	-2.207%	0.4335	-99.990%
2024-07-12	76,341.6090	78,148.8000	71,066.5650	73,020.2850	-4.320%	0.5481	-99.990%
2024-07-11	74,045.9880	78,051.1140	71,921.3175	76,317.1875	+2.898%	0.788	-99.990%
2024-07-10	75,218.2200	75,242.6415	72,287.6400	74,168.0955	+1.233%	1	-99.990%
2024-07-09	73,264.5000	74,485.5750	70,553.7135	73,264.5000	+1.695%	3	-99.990%
2024-07-08	70,358.3415	72,947.0205	70,333.9200	72,043.4250	+1.479%	0.4927	-99.990%
2024-07-05	70,089.7050	72,653.9625	69,845.4900	70,993.3005	-0.988%	0.2667	-99.990%
2024-07-03	71,066.5650	72,067.8465	69,747.8040	71,701.5240	+0.893%	0.2159	-99.990%
2024-07-02	69,845.4900	72,947.0205	69,723.3825	71,066.5650	0.000%	0.4992	-99.990%
2024-07-01	69,796.6470	71,896.8960	69,601.2750	71,066.5650	+1.784%	0.285	-99.990%
2024-06-28	70,822.3500	74,387.8890	68,941.8945	69,821.0685	-4.381%	1	-99.990%
2024-06-27	75,413.5920	75,438.0135	69,674.5395	73,020.2850	-3.048%	1	-99.990%
2024-06-26	72,214.3755	77,635.9485	67,232.3895	75,315.9060	+6.345%	7	-99.990%
2024-06-25	65,425.1985	73,264.5000	65,425.1985	70,822.3500	+1.754%	17	-99.990%
2024-06-24	69,601.2750	70,822.3500	68,893.0515	69,601.2750	+0.956%	0.6832	-99.989%
2024-06-21	70,578.1350	73,264.5000	68,941.8945	68,941.8945	-1.809%	0.9510	-99.989%
2024-06-20	73,264.5000	73,264.5000	69,601.2750	70,211.8125	-2.542%	0.9513	-99.990%
2024-06-18	73,240.0785	73,899.4590	70,236.2340	72,043.4250	0.000%	0.9766	-99.990%
2024-06-17	71,872.4745	73,240.0785	70,187.3910	72,043.4250	-1.634%	0.5145	-99.990%
2024-06-14	72,043.4250	75,560.1210	71,066.5650	73,240.0785	+2.635%	0.5614	-99.990%
2024-06-13	73,069.1280	73,752.9300	70,797.9285	71,359.6230	-3.309%	0.4553	-99.990%
2024-06-12	73,997.1450	74,461.1535	71,554.9950	73,801.7730	+0.733%	0.5146	-99.990%
2024-06-11	71,310.7800	75,438.0135	70,871.1930	73,264.5000	+2.215%	1	-99.990%
2024-06-10	71,164.2510	73,826.1945	69,601.2750	71,677.1025	-1.012%	0.6909	-99.990%
2024-06-07	72,971.4420	75,511.2780	70,211.8125	72,409.7475	-3.734%	1	-99.990%
2024-06-06	70,822.3500	75,511.2780	70,456.0275	75,218.2200	+4.940%	2	-99.990%
2024-06-05	73,191.2355	78,148.8000	69,601.2750	71,677.1025	-5.016%	4	-99.990%
2024-06-04	72,043.4250	76,927.7250	71,799.2100	75,462.4350	-1.905%	2	-99.990%
2024-06-03	78,148.8000	90,359.5500	70,822.3500	76,927.7250	+5.000%	17	-99.990%
2024-05-31	74,632.1040	75,657.8070	72,043.4250	73,264.5000	-3.537%	4	-99.990%
2024-05-30	76,683.5100	79,076.8170	72,336.4830	75,950.8650	+2.640%	2	-99.990%
2024-05-29	76,952.1465	81,812.0250	73,264.5000	73,997.1450	-6.712%	2	-99.990%
2024-05-28	76,341.6090	84,254.1750	73,288.9215	79,321.0320	+3.936%	3	-99.991%
2024-05-24	78,148.8000	80,566.5285	75,950.8650	76,317.1875	-3.549%	1	-99.990%
2024-05-23	81,982.9755	83,860.7175	75,902.0220	79,125.6600	-2.994%	2	-99.991%
2024-05-22	75,144.9555	85,328.7210	74,485.5750	81,567.8100	+7.742%	4	-99.991%
2024-05-21	78,466.2795	78,466.2795	73,264.5000	75,706.6500	-4.586%	0.8956	-99.990%
2024-05-20	76,390.4520	79,614.0900	76,390.4520	79,345.4535	+0.123%	1	-99.991%
2024-05-17	79,296.6105	85,450.8285	75,706.6500	79,247.7675	-1.067%	3	-99.991%

.dark-mode .Q80DPk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q80DPk{ color: #333333; background-color: white; border: 2px solid #333333; }ACONAclarion, Inc. Common Stockstock NASDAQ

ACON
Aclarion, Inc. Common Stock
stock NASDAQ