Free Trial

Aclarion (ACON) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ACON Stock Alerts
$0.28
+0.01 (+3.68%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Aclarion Stock Price Performance

5 Day
Performance
-5.91%
1 Month
Performance
-19.92%
3 Month
Performance
-86.83%
6 Month
Performance
-94.53%
Year-To-Date
Performance
-91.19%
1 Year
Performance
-98.62%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

ACON Stock Chart for Wednesday, April, 24, 2024

ACON Chart by TradingView

Aclarion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$0.28$0.28
+2.47%		$0.29$0.2845,891 shs$2.02 million
04/22/2024$0.30$0.28
-8.18%		$0.30$0.27144,264 shs$1.97 million
04/19/2024$0.30$0.30
+0.88%		$0.30$0.2922,662 shs$2.14 million
04/18/2024$0.29$0.30
+2.38%		$0.30$0.2847,618 shs$2.12 million
04/17/2024$0.29$0.29
+0.03%		$0.30$0.28137,728 shs$2.07 million
04/16/2024$0.31$0.29
-5.29%		$0.30$0.28127,762 shs$2.07 million
04/15/2024$0.31$0.31
-1.59%		$0.32$0.30181,637 shs$2.19 million
04/12/2024$0.31$0.31
+0.29%		$0.32$0.31179,595 shs$2.22 million
04/11/2024$0.31$0.31
+1.01%		$0.32$0.30200,518 shs$2.22 million
04/10/2024$0.31$0.31$0.32$0.30152,678 shs$2.20 million
04/09/2024$0.31$0.31
-1.82%		$0.33$0.30218,132 shs$2.20 million
04/08/2024$0.32$0.31
-3.37%		$0.33$0.31256,809 shs$2.24 million
04/05/2024$0.32$0.32
+1.13%		$0.35$0.31282,432 shs$628,000.00
04/04/2024$0.32$0.32
-0.93%		$0.33$0.31260,207 shs$620,000.00
04/03/2024$0.34$0.32
-3.58%		$0.34$0.32163,601 shs$627,000.00
04/02/2024$0.41$0.34
-18.29%		$0.35$0.32533,523 shs$650,000.00
04/01/2024$0.33$0.41
+24.43%		$0.42$0.323.36 million shs$795,000.00
03/29/2024$0.33$0.33$0.35$0.32339,392 shs$639,000.00
03/28/2024$0.33$0.33
+1.23%		$0.35$0.32335,507 shs$639,000.00
03/27/2024$0.32$0.33
+0.34%		$0.33$0.31264,321 shs$631,000.00
03/26/2024$0.34$0.32
-5.01%		$0.35$0.32238,291 shs$629,000.00
03/25/2024$0.35$0.34
-2.96%		$0.36$0.34262,111 shs$663,000.00
03/22/2024$0.36$0.35
-2.47%		$0.37$0.34565,360 shs$683,000.00
03/21/2024$0.37$0.36
-1.39%		$0.38$0.36270,081 shs$700,000.00
03/20/2024$0.36$0.37
+1.36%		$0.37$0.33490,020 shs$710,000.00
03/19/2024$0.34$0.36
+5.22%		$0.37$0.32830,085 shs$699,000.00
03/18/2024$0.40$0.34
-14.23%		$0.40$0.342.30 million shs$666,000.00
03/15/2024$0.35$0.40
+14.38%		$0.46$0.348.73 million shs$776,000.00
03/14/2024$0.36$0.35
-2.59%		$0.36$0.34380,641 shs$678,000.00
03/13/2024$0.34$0.36
+4.57%		$0.38$0.34542,352 shs$696,000.00
03/12/2024$0.37$0.34
-6.96%		$0.37$0.34387,457 shs$666,000.00
03/11/2024$0.34$0.37
+9.01%		$0.38$0.34610,074 shs$716,000.00
03/08/2024$0.34$0.34
+0.98%		$0.35$0.33318,575 shs$660,000.00
03/07/2024$0.36$0.34
-6.73%		$0.37$0.33609,764 shs$653,000.00
03/06/2024$0.38$0.36
-3.73%		$0.37$0.35439,031 shs$700,000.00
03/05/2024$0.44$0.38
-13.83%		$0.42$0.331.53 million shs$726,000.00
03/04/2024$0.40$0.44
+10.18%		$0.49$0.402.58 million shs$844,000.00
03/01/2024$0.40$0.40
-0.83%		$0.41$0.37752,370 shs$217,000.00
02/29/2024$0.37$0.40
+8.71%		$0.44$0.382.06 million shs$219,000.00
02/28/2024$0.35$0.37
+4.09%		$0.39$0.341.32 million shs$202,000.00
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/27/2024$0.36$0.35
-1.32%		$0.37$0.322.11 million shs$194,000.00
02/26/2024$0.91$0.36
-60.59%		$0.36$0.2711.38 million shs$196,000.00
02/23/2024$1.22$0.90
-26.43%		$1.20$0.87616,291 shs$494,000.00
02/22/2024$1.60$1.22
-23.75%		$1.61$1.15497,579 shs$671,000.00
02/21/2024$1.67$1.60
-4.19%		$1.73$1.5095,077 shs$880,000.00
02/20/2024$1.73$1.67
-3.47%		$1.77$1.6735,385 shs$918,000.00
02/19/2024$1.73$1.73$1.81$1.7063,100 shs$952,000.00
02/16/2024$1.75$1.73
-1.14%		$1.81$1.7063,038 shs$952,000.00
02/15/2024$1.80$1.75
-2.78%		$1.84$1.7058,405 shs$962,000.00
02/14/2024$1.85$1.80
-2.70%		$1.87$1.7857,933 shs$990,000.00
02/13/2024$1.90$1.85
-2.63%		$1.98$1.8088,625 shs$1.02 million
02/12/2024$1.85$1.90
+2.70%		$1.98$1.8381,939 shs$1.05 million
02/09/2024$1.92$1.85
-3.65%		$1.98$1.8098,771 shs$1.02 million
02/08/2024$1.91$1.92
+0.52%		$2.02$1.8498,967 shs$1.06 million
02/07/2024$2.02$1.91
-5.45%		$2.02$1.80208,434 shs$1.05 million
02/06/2024$2.30$2.02
-12.17%		$2.30$1.92304,913 shs$1.11 million
02/05/2024$2.38$2.30
-3.36%		$2.35$2.20349,657 shs$1.27 million
02/02/2024$2.44$2.38
-2.46%		$2.50$2.25213,973 shs$1.31 million
02/01/2024$2.40$2.44
+1.67%		$2.48$2.36121,851 shs$1.34 million
01/31/2024$2.43$2.40
-1.23%		$2.65$2.26259,045 shs$1.32 million
01/30/2024$2.50$2.43
-2.80%		$3.20$2.271.73 million shs$1.34 million
01/29/2024$2.84$2.50
-11.97%		$2.77$2.211.41 million shs$1.38 million
01/26/2024$1.87$2.84
+52.28%		$3.85$2.6933.47 million shs$1.56 million
01/25/2024$2.14$1.87
-12.85%		$2.20$1.8379,187 shs$1.03 million
01/24/2024$2.15$2.14
-0.47%		$2.37$2.1153,338 shs$1.18 million
01/23/2024$2.61$2.15
-17.62%		$2.44$2.14133,376 shs$1.18 million

Related Companies:
This page (NASDAQ:ACON) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Prepare for a recession unlike any other
American Hartford Gold Group