-
5 DAY PERFORMANCE
-21.05% -
1 MONTH PERFORMANCE
-22.88% -
3 MONTH PERFORMANCE
-17.81% -
6 MONTH PERFORMANCE
-14.29% -
YEAR-TO-DATE PERFORMANCE
-25.00% -
1 YEAR PERFORMANCE
-62.50%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,055 | $1.44 M |
| 09/26/2024 | $0.04 | $0.03 (-0.29%) | $0.04 | $0.03 | 530 | $1.44 M |
| 09/25/2024 | $0.04 | $0.04 (-0.57%) | $0.04 | $0.04 | 20,378 | $1.45 M |
| 09/24/2024 | $0.04 | $0.04 (-0.04%) | $0.04 | $0.04 | 11,150 | $1.45 M |
| 09/20/2024 | $0.03 | $0.04 (15.85%) | $0.04 | $0.03 | 84,488 | $1.45 M |
| 09/19/2024 | $0.04 | $0.03 (-24.87%) | $0.04 | $0.02 | 42,830 | $1.52 M |
| 09/18/2024 | $0.04 | $0.04 (10.5%) | $0.04 | $0.04 | 9,198 | $1.45 M |
| 09/13/2024 | $0.03 | $0.04 (21.67%) | $0.04 | $0.03 | 11,759 | $1.56 M |
| 09/12/2024 | $0.02 | $0.03 (44.93%) | $0.03 | $0.02 | 607 | $1.60 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,502 | $1.40 M |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,401 | $1.48 M |
| 09/03/2024 | $0.02 | $0.03 (53.66%) | $0.03 | $0.02 | 5,100 | $1.55 M |
| 08/30/2024 | $0.03 | $0.04 (9.94%) | $0.04 | $0.02 | 3,750 | $1.72 M |
| 08/29/2024 | $0.02 | $0.03 (53.62%) | $0.03 | $0.02 | 6,048 | $1.78 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 1,199 | $1.88 M |
| 08/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,038 | $1.97 M |
| 08/22/2024 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 1,000 | $1.88 M |
| 08/21/2024 | $0.03 | $0.03 (12.59%) | $0.03 | $0.03 | 248 | $1.90 M |
| 08/20/2024 | $0.02 | $0.03 (47.57%) | $0.03 | $0.02 | 600 | $1.91 M |
| 08/19/2024 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 1,822 | $2.00 M |
| 08/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 104 | $1.89 M |
| 08/13/2024 | $0.03 | $0.03 (4.67%) | $0.03 | $0.03 | 4,412 | $1.90 M |
| 08/06/2024 | $0.04 | $0.04 (-2.31%) | $0.04 | $0.02 | 2,216 | $1.55 M |
| 08/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 472 | $1.53 M |
| 08/02/2024 | $0.04 | $0.04 (-0%) | $0.04 | $0.04 | 507 | $1.58 M |
| 08/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.02 | 22,186 | $1.68 M |
| 07/31/2024 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 3,181 | $1.71 M |
| 07/29/2024 | $0.03 | $0.03 (8.52%) | $0.03 | $0.03 | 3,282 | $1.74 M |
| 07/25/2024 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 396 | $1.67 M |
| 07/24/2024 | $0.03 | $0.03 (-1.33%) | $0.03 | $0.03 | 2,800 | $1.66 M |
| 07/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 530 | $1.77 M |
| 07/22/2024 | $0.03 | $0.03 (-6.25%) | $0.03 | $0.03 | 400 | $1.66 M |
| 07/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 110 | $1.58 M |
| 07/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,692 | $1.58 M |
| 07/17/2024 | $0.03 | $0.03 (1.83%) | $0.03 | $0.03 | 4,836 | $1.60 M |
| 07/16/2024 | $0.03 | $0.03 (-0.3%) | $0.03 | $0.03 | 1,061 | $1.64 M |
| 07/15/2024 | $0.03 | $0.03 (-13.37%) | $0.03 | $0.03 | 1,200 | $1.59 M |
| 07/12/2024 | $0.03 | $0.03 (1.38%) | $0.03 | $0.03 | 1,310 | $1.63 M |
| 07/10/2024 | $0.03 | $0.03 (-2.02%) | $0.03 | $0.03 | 1,584 | $1.65 M |
| 07/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 800 | $1.58 M |
| 07/02/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 226 | $1.58 M |
| 06/28/2024 | $0.03 | $0.04 (44.84%) | $0.04 | $0.03 | 2,345 | $1.56 M |