Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2400 +0.0111 (+4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.2300 0.2600 0.2250 0.2400 550,823 +0.01(+4.85%)
Aug 22, 2024 0.2300 0.2299 0.2250 0.2289 466,559 -0.00(-0.82%)
Aug 21, 2024 0.2299 0.2399 0.2110 0.2308 5,651,307 -0.00(-0.60%)
Aug 20, 2024 0.2400 0.2490 0.2300 0.2322 116,826 -0.01(-4.48%)
Aug 19, 2024 0.2300 0.2499 0.2220 0.2431 378,289 +0.02(+9.41%)
Aug 16, 2024 0.2300 0.2300 0.2150 0.2222 148,164 -0.01(-3.31%)
Aug 15, 2024 0.2070 0.2372 0.2070 0.2298 266,645 +0.02(+10.48%)
Aug 14, 2024 0.2300 0.2450 0.2029 0.2080 1,268,037 -0.02(-10.27%)
Aug 13, 2024 0.2510 0.2698 0.2111 0.2318 1,307,981 -0.05(-16.98%)
Aug 12, 2024 0.2790 0.2860 0.2574 0.2792 391,127 -0.00(-0.53%)
Aug 09, 2024 0.2900 0.2900 0.2720 0.2807 58,538 -0.00(-0.64%)
Aug 08, 2024 0.2730 0.2899 0.2700 0.2825 120,996 +0.00(+0.43%)
Aug 07, 2024 0.2900 0.2900 0.2751 0.2813 124,806 -0.00(-1.30%)
Aug 06, 2024 0.2890 0.2898 0.2800 0.2850 114,496 +0.00(+1.57%)
Aug 05, 2024 0.2900 0.2893 0.2611 0.2806 211,023 -0.01(-3.24%)
Aug 02, 2024 0.3000 0.3100 0.2900 0.2900 116,336 -0.02(-6.15%)
Aug 01, 2024 0.3150 0.3195 0.2993 0.3090 81,879 -0.01(-1.94%)
Jul 31, 2024 0.3170 0.3266 0.3101 0.3151 65,055 +0.00(+0.80%)
Jul 30, 2024 0.3268 0.3268 0.3000 0.3126 153,957 -0.01(-2.34%)
Jul 29, 2024 0.3315 0.3378 0.3200 0.3201 213,512 -0.00(-1.17%)
Jul 26, 2024 0.3117 0.3297 0.3030 0.3239 236,089 +0.02(+5.85%)
Jul 25, 2024 0.3030 0.3152 0.3030 0.3060 83,791 +0.00(+0.26%)
Jul 24, 2024 0.3110 0.3299 0.3022 0.3052 543,115 -0.02(-6.27%)
Jul 23, 2024 0.2970 0.3389 0.2911 0.3256 1,394,981 +0.02(+6.54%)
Jul 22, 2024 0.2900 0.3459 0.2900 0.3056 1,753,725 +0.02(+5.38%)
Jul 19, 2024 0.2930 0.2999 0.2863 0.2900 145,246 -0.00(-0.21%)
Jul 18, 2024 0.2943 0.2991 0.2863 0.2906 123,918 -0.00(-1.29%)
Jul 17, 2024 0.2880 0.3000 0.2880 0.2944 302,101 -0.01(-2.19%)
Jul 16, 2024 0.2900 0.3023 0.2900 0.3010 148,032 +0.01(+2.94%)
Jul 15, 2024 0.2989 0.2990 0.2854 0.2924 105,729 -0.01(-2.21%)
Jul 12, 2024 0.3100 0.3200 0.2910 0.2990 133,849 -0.01(-4.32%)
Jul 11, 2024 0.3032 0.3196 0.2945 0.3125 191,896 +0.01(+2.90%)
Jul 10, 2024 0.3080 0.3081 0.2960 0.3037 248,213 +0.00(+1.23%)
Jul 09, 2024 0.3000 0.3050 0.2889 0.3000 681,560 +0.01(+1.69%)
Jul 08, 2024 0.2881 0.2987 0.2880 0.2950 120,322 +0.00(+1.48%)
Jul 05, 2024 0.2870 0.2975 0.2860 0.2907 65,139 -0.00(-0.99%)
Jul 03, 2024 0.2910 0.2951 0.2856 0.2936 52,726 +0.00(+0.89%)
Jul 02, 2024 0.2860 0.2987 0.2855 0.2910 121,913 +0.00(+0.00%)
Jul 01, 2024 0.2858 0.2944 0.2850 0.2910 69,619 +0.01(+1.78%)
Jun 28, 2024 0.2900 0.3046 0.2823 0.2859 276,179 -0.01(-4.38%)
Jun 27, 2024 0.3088 0.3089 0.2853 0.2990 352,136 -0.01(-3.05%)
Jun 26, 2024 0.2957 0.3179 0.2753 0.3084 1,645,151 +0.02(+6.34%)
Jun 25, 2024 0.2679 0.3000 0.2679 0.2900 4,052,662 +0.01(+1.75%)
Jun 24, 2024 0.2850 0.2900 0.2821 0.2850 166,429 +0.00(+0.96%)
Jun 21, 2024 0.2890 0.3000 0.2823 0.2823 232,252 -0.01(-1.81%)
Jun 20, 2024 0.3000 0.3000 0.2850 0.2875 232,309 -0.01(-2.54%)
Jun 18, 2024 0.2999 0.3026 0.2876 0.2950 238,490 +0.00(+0.00%)
Jun 17, 2024 0.2943 0.2999 0.2874 0.2950 125,618 -0.00(-1.63%)
Jun 14, 2024 0.2950 0.3094 0.2910 0.2999 137,091 +0.01(+2.64%)
Jun 13, 2024 0.2992 0.3020 0.2899 0.2922 111,182 -0.01(-3.31%)
Jun 12, 2024 0.3000 0.3049 0.2930 0.3022 125,682 +0.00(+0.73%)
Jun 11, 2024 0.2920 0.3089 0.2902 0.3000 314,018 +0.01(+2.21%)
Jun 10, 2024 0.2900 0.3023 0.2850 0.2935 168,737 -0.00(-1.01%)
Jun 07, 2024 0.2988 0.3092 0.2875 0.2965 316,767 -0.01(-3.73%)
Jun 06, 2024 0.2900 0.3092 0.2885 0.3080 513,510 +0.01(+4.94%)
Jun 05, 2024 0.3000 0.3200 0.2850 0.2935 1,031,711 -0.02(-5.02%)
Jun 04, 2024 0.2950 0.3150 0.2940 0.3090 494,423 -0.01(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.