Aclarion (ACON) Stock Chart & Stock Price History → Who are Nvidia’s Silent Partners? (From Weiss Ratings) (Ad) Free ACON Stock Alerts $0.33 +0.02 (+6.37%) (As of 05/22/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Aclarion Stock Price Performance5 Day Performance+2.93%1 Month Performance+18.52%3 Month Performance-62.79%6 Month Performance-92.27%Year-To-Date Performance-89.56%1 Year Performance-96.57% Receive ACON Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Aclarion and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. ACON Stock Chart for Thursday, May, 23, 2024 ACON Chart by TradingView Aclarion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$0.31$0.33+7.74%$0.35$0.31971,333 shs$2.74 million05/21/2024$0.32$0.31-4.59%$0.32$0.30218,367 shs$2.54 million05/20/2024$0.32$0.32+0.12%$0.33$0.31356,375 shs$2.66 million05/17/2024$0.33$0.32-1.07%$0.35$0.31665,355 shs$2.32 million05/16/2024$0.28$0.33+17.99%$0.36$0.281.26 million shs$2.35 million05/15/2024$0.29$0.28-3.14%$0.28$0.27418,991 shs$1.99 million Get the Latest News and Ratings for ACON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aclarion and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$0.28$0.29+0.95%$0.29$0.28232,171 shs$2.05 million05/13/2024$0.28$0.28+2.78%$0.29$0.28195,594 shs$2.03 million05/10/2024$0.30$0.28-7.74%$0.31$0.27389,849 shs$1.98 million05/09/2024$0.30$0.30-1.64%$0.30$0.29118,790 shs$2.15 million05/08/2024$0.29$0.30+6.91%$0.31$0.29665,253 shs$2.18 million05/07/2024$0.29$0.29-0.11%$0.30$0.28269,676 shs$2.04 million05/06/2024$0.29$0.29-2.29%$0.30$0.28258,605 shs$2.04 million05/03/2024$0.28$0.29+3.29%$0.30$0.28340,367 shs$2.09 million05/02/2024$0.29$0.28-3.61%$0.30$0.28421,471 shs$2.02 million05/01/2024$0.30$0.29-2.23%$0.31$0.28744,618 shs$2.10 million04/30/2024$0.30$0.30+0.70%$0.32$0.30563,136 shs$2.15 million04/29/2024$0.34$0.30-11.57%$0.36$0.282.83 million shs$2.13 million04/26/2024$0.39$0.34-14.18%$0.36$0.323.51 million shs$2.41 million04/25/2024$0.29$0.39+35.41%$0.69$0.29114.54 million shs$2.81 million04/24/2024$0.28$0.29+2.91%$0.29$0.2747,602 shs$2.07 million04/23/2024$0.28$0.28+2.47%$0.29$0.2845,891 shs$2.02 million04/22/2024$0.30$0.28-8.18%$0.30$0.27144,264 shs$1.97 million04/19/2024$0.30$0.30+0.88%$0.30$0.2922,662 shs$2.14 million04/18/2024$0.29$0.30+2.38%$0.30$0.2847,618 shs$2.12 million04/17/2024$0.29$0.29+0.03%$0.30$0.28137,728 shs$2.07 million04/16/2024$0.31$0.29-5.29%$0.30$0.28127,762 shs$2.07 million04/15/2024$0.31$0.31-1.59%$0.32$0.30181,637 shs$2.19 million04/12/2024$0.31$0.31+0.29%$0.32$0.31179,595 shs$2.22 million04/11/2024$0.31$0.31+1.01%$0.32$0.30200,518 shs$2.22 million04/10/2024$0.31$0.31$0.32$0.30152,678 shs$2.20 million04/09/2024$0.31$0.31-1.82%$0.33$0.30218,132 shs$2.20 million04/08/2024$0.32$0.31-3.37%$0.33$0.31256,809 shs$2.24 million04/05/2024$0.32$0.32+1.13%$0.35$0.31282,432 shs$628,000.0004/04/2024$0.32$0.32-0.93%$0.33$0.31260,207 shs$620,000.0004/03/2024$0.34$0.32-3.58%$0.34$0.32163,601 shs$627,000.0004/02/2024$0.41$0.34-18.29%$0.35$0.32533,523 shs$650,000.0004/01/2024$0.33$0.41+24.43%$0.42$0.323.36 million shs$795,000.0003/29/2024$0.33$0.33$0.35$0.32339,392 shs$639,000.0003/28/2024$0.33$0.33+1.23%$0.35$0.32335,507 shs$639,000.00Seven unknown AI stocks that could DOMINATE the next six years. (Ad)The original “Magnificent Seven” stocks generated 16,800% over the last 20 years. But now a new set of AI stocks is set to take over.Get the breakdown of this stock from Alex here.03/27/2024$0.32$0.33+0.34%$0.33$0.31264,321 shs$631,000.0003/26/2024$0.34$0.32-5.01%$0.35$0.32238,291 shs$629,000.0003/25/2024$0.35$0.34-2.96%$0.36$0.34262,111 shs$663,000.0003/22/2024$0.36$0.35-2.47%$0.37$0.34565,360 shs$683,000.0003/21/2024$0.37$0.36-1.39%$0.38$0.36270,081 shs$700,000.0003/20/2024$0.36$0.37+1.36%$0.37$0.33490,020 shs$710,000.0003/19/2024$0.34$0.36+5.22%$0.37$0.32830,085 shs$699,000.0003/18/2024$0.40$0.34-14.23%$0.40$0.342.30 million shs$666,000.0003/15/2024$0.35$0.40+14.38%$0.46$0.348.73 million shs$776,000.0003/14/2024$0.36$0.35-2.59%$0.36$0.34380,641 shs$678,000.0003/13/2024$0.34$0.36+4.57%$0.38$0.34542,352 shs$696,000.0003/12/2024$0.37$0.34-6.96%$0.37$0.34387,457 shs$666,000.0003/11/2024$0.34$0.37+9.01%$0.38$0.34610,074 shs$716,000.0003/08/2024$0.34$0.34+0.98%$0.35$0.33318,575 shs$660,000.0003/07/2024$0.36$0.34-6.73%$0.37$0.33609,764 shs$653,000.0003/06/2024$0.38$0.36-3.73%$0.37$0.35439,031 shs$700,000.0003/05/2024$0.44$0.38-13.83%$0.42$0.331.53 million shs$726,000.0003/04/2024$0.40$0.44+10.18%$0.49$0.402.58 million shs$844,000.0003/01/2024$0.40$0.40-0.83%$0.41$0.37752,370 shs$217,000.0002/29/2024$0.37$0.40+8.71%$0.44$0.382.06 million shs$219,000.0002/28/2024$0.35$0.37+4.09%$0.39$0.341.32 million shs$202,000.0002/27/2024$0.36$0.35-1.32%$0.37$0.322.11 million shs$194,000.0002/26/2024$0.91$0.36-60.59%$0.36$0.2711.38 million shs$196,000.0002/23/2024$1.22$0.90-26.43%$1.20$0.87616,291 shs$494,000.0002/22/2024$1.60$1.22-23.75%$1.61$1.15497,579 shs$671,000.00 Related Companies: OpGen Stock Chart Galmed Pharmaceuticals Stock Chart Windtree Therapeutics Stock Chart NanoVibronix Stock Chart iSpecimen Stock Chart Dynatronics Stock Chart CNS Pharmaceuticals Stock Chart Clearmind Medicine Stock Chart ReShape Lifesciences Stock Chart Allarity Therapeutics Stock Chart Receive ACON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aclarion and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACON) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeThis could mean the end of the U.S dollar…Colonial MetalsThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe Exchange[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaAlex’s “Next Magnificent Seven” stocksThe Oxford ClubNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsClaim Your Complimentary Bitcoin RewardCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aclarion, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.