Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.3125 -0.0115 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.3200 0.3299 0.3110 0.3125 283,462 -0.01(-3.55%)
May 23, 2024 0.3357 0.3434 0.3108 0.3240 379,636 -0.01(-2.99%)
May 22, 2024 0.3077 0.3494 0.3050 0.3340 987,765 +0.02(+7.74%)
May 21, 2024 0.3213 0.3213 0.3000 0.3100 218,614 -0.01(-4.59%)
May 20, 2024 0.3128 0.3260 0.3128 0.3249 356,875 +0.00(+0.12%)
May 17, 2024 0.3247 0.3499 0.3100 0.3245 678,009 -0.00(-1.07%)
May 16, 2024 0.2800 0.3550 0.2777 0.3280 1,372,431 +0.05(+17.99%)
May 15, 2024 0.2706 0.2847 0.2706 0.2780 460,172 -0.01(-3.14%)
May 14, 2024 0.2805 0.2895 0.2750 0.2870 232,373 +0.00(+0.95%)
May 13, 2024 0.2800 0.2870 0.2766 0.2843 197,266 +0.01(+2.78%)
May 10, 2024 0.3035 0.3050 0.2706 0.2766 390,309 -0.02(-7.74%)
May 09, 2024 0.3000 0.3048 0.2901 0.2998 119,456 -0.01(-1.64%)
May 08, 2024 0.2890 0.3136 0.2862 0.3048 682,534 +0.02(+6.91%)
May 07, 2024 0.2835 0.2993 0.2800 0.2851 270,076 -0.00(-0.11%)
May 06, 2024 0.2900 0.2987 0.2810 0.2854 258,685 -0.01(-2.29%)
May 03, 2024 0.3000 0.3000 0.2845 0.2921 340,906 +0.01(+3.29%)
May 02, 2024 0.2934 0.3000 0.2810 0.2828 437,225 -0.01(-3.61%)
May 01, 2024 0.2955 0.3098 0.2800 0.2934 754,486 -0.01(-2.23%)
Apr 30, 2024 0.3001 0.3178 0.2950 0.3001 586,652 +0.00(+0.70%)
Apr 29, 2024 0.3301 0.3600 0.2835 0.2980 2,869,740 -0.04(-11.57%)
Apr 26, 2024 0.3252 0.3635 0.3200 0.3370 3,669,162 -0.06(-14.18%)
Apr 25, 2024 0.2900 0.6900 0.2900 0.3927 115,483,424 +0.10(+36.35%)
Apr 24, 2024 0.2700 0.2894 0.2706 0.2880 50,950 +0.01(+2.20%)
Apr 23, 2024 0.2920 0.2920 0.2750 0.2818 46,086 +0.01(+2.47%)
Apr 22, 2024 0.2916 0.3000 0.2706 0.2750 144,264 -0.02(-8.18%)
Apr 19, 2024 0.2960 0.3000 0.2910 0.2995 23,130 +0.00(+0.88%)
Apr 18, 2024 0.2870 0.2975 0.2810 0.2969 48,044 +0.00(+0.00%)
Apr 17, 2024 0.2875 0.2977 0.2800 0.2969 138,734 +0.01(+2.41%)
Apr 16, 2024 0.3000 0.3000 0.2821 0.2899 127,766 -0.02(-5.29%)
Apr 15, 2024 0.3193 0.3193 0.3000 0.3061 190,451 -0.00(-1.58%)
Apr 12, 2024 0.3103 0.3220 0.3103 0.3110 181,595 +0.00(+0.29%)
Apr 11, 2024 0.3071 0.3225 0.3000 0.3101 204,174 +0.00(+1.01%)
Apr 10, 2024 0.3080 0.3170 0.3004 0.3070 153,238 +0.00(+0.00%)
Apr 09, 2024 0.3280 0.3287 0.3010 0.3070 218,737 -0.01(-1.82%)
Apr 08, 2024 0.3300 0.3300 0.3121 0.3127 257,416 -0.01(-3.37%)
Apr 05, 2024 0.3290 0.3467 0.3100 0.3236 282,440 +0.00(+1.12%)
Apr 04, 2024 0.3200 0.3333 0.3112 0.3200 261,008 -0.00(-0.90%)
Apr 03, 2024 0.3250 0.3389 0.3200 0.3229 164,768 -0.01(-3.61%)
Apr 02, 2024 0.3500 0.3500 0.3200 0.3350 546,786 -0.07(-18.29%)
Apr 01, 2024 0.3350 0.4240 0.3167 0.4100 3,396,816 +0.08(+24.43%)
Mar 28, 2024 0.3300 0.3490 0.3150 0.3295 339,392 +0.00(+1.23%)
Mar 27, 2024 0.3266 0.3340 0.3100 0.3255 271,481 +0.00(+0.34%)
Mar 26, 2024 0.3331 0.3490 0.3210 0.3244 238,291 -0.02(-5.01%)
Mar 25, 2024 0.3500 0.3602 0.3357 0.3415 272,235 -0.01(-2.96%)
Mar 22, 2024 0.3575 0.3690 0.3380 0.3519 567,009 -0.01(-2.47%)
Mar 21, 2024 0.3722 0.3750 0.3570 0.3608 272,192 -0.01(-1.39%)
Mar 20, 2024 0.3481 0.3710 0.3317 0.3659 492,642 +0.00(+1.36%)
Mar 19, 2024 0.3400 0.3700 0.3200 0.3610 830,155 +0.02(+5.22%)
Mar 18, 2024 0.3785 0.3999 0.3400 0.3431 2,367,684 -0.06(-14.22%)
Mar 15, 2024 0.3553 0.4600 0.3360 0.4000 12,629,099 +0.05(+14.38%)
Mar 14, 2024 0.3482 0.3590 0.3407 0.3497 382,507 -0.01(-2.59%)
Mar 13, 2024 0.3490 0.3750 0.3400 0.3590 557,206 +0.02(+4.57%)
Mar 12, 2024 0.3600 0.3698 0.3350 0.3433 408,127 -0.03(-6.96%)
Mar 11, 2024 0.3400 0.3800 0.3385 0.3690 610,859 +0.03(+9.01%)
Mar 08, 2024 0.3400 0.3500 0.3318 0.3385 318,576 +0.00(+0.53%)
Mar 07, 2024 0.3700 0.3720 0.3276 0.3367 609,764 -0.02(-6.73%)
Mar 06, 2024 0.3600 0.3699 0.3501 0.3610 464,108 -0.01(-3.73%)
Mar 05, 2024 0.4131 0.4200 0.3322 0.3750 1,535,858 -0.06(-13.83%)
Mar 04, 2024 0.4137 0.4900 0.4006 0.4352 2,575,236 +0.04(+10.18%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.