Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

8.980 -0.120 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.890	9.090	8.690	8.980	18,007	-0.12(-1.32%)
Apr 16, 2025	9.550	9.550	8.890	9.100	50,880	-0.04(-0.44%)
Apr 15, 2025	10.18	10.52	8.650	9.140	171,650	-0.86(-8.60%)
Apr 14, 2025	8.160	10.25	8.160	10.00	143,198	+1.67(+20.05%)
Apr 11, 2025	8.700	9.033	8.150	8.330	45,483	-0.25(-2.91%)
Apr 10, 2025	8.160	9.492	8.160	8.580	28,906	-0.23(-2.61%)
Apr 09, 2025	8.410	9.090	7.260	8.810	65,763	+0.79(+9.85%)
Apr 08, 2025	8.970	9.663	8.020	8.020	58,357	-0.95(-10.59%)
Apr 07, 2025	10.47	10.47	8.880	8.970	68,247	-1.89(-17.44%)
Apr 04, 2025	12.00	12.73	10.82	10.87	48,325	-1.25(-10.35%)
Apr 03, 2025	11.88	12.99	11.50	12.12	55,035	-0.49(-3.89%)
Apr 02, 2025	11.06	13.69	11.06	12.61	137,617	+1.30(+11.49%)
Apr 01, 2025	10.67	11.51	10.61	11.31	63,356	+0.51(+4.72%)
Mar 31, 2025	11.82	11.83	9.750	10.80	164,077	-1.32(-10.89%)
Mar 28, 2025	13.18	15.08	11.36	12.12	146,835	-1.97(-14.01%)
Mar 27, 2025	14.32	14.58	14.04	14.09	54,791	-1.43(-9.22%)
Mar 26, 2025	13.23	18.36	13.10	15.53	237,724	-4.64(-23.03%)
Mar 25, 2025	20.25	20.58	19.71	20.17	56,855	-0.62(-2.99%)
Mar 24, 2025	20.25	21.32	20.25	20.79	58,834	+0.54(+2.67%)
Mar 21, 2025	21.03	21.03	19.82	20.25	59,457	-1.35(-6.25%)
Mar 20, 2025	20.25	21.60	19.71	21.60	64,048	+1.18(+5.78%)
Mar 19, 2025	20.88	21.27	18.90	20.42	103,420	-0.75(-3.53%)
Mar 18, 2025	24.37	24.91	20.25	21.17	221,391	-2.43(-10.30%)
Mar 17, 2025	26.81	31.05	23.22	23.60	2,149,446	+2.75(+13.21%)
Mar 14, 2025	18.36	25.38	16.48	20.84	515,958	+2.35(+12.70%)
Mar 13, 2025	20.17	20.79	17.46	18.50	134,160	-3.51(-15.94%)
Mar 12, 2025	25.11	25.37	21.52	22.00	139,869	-3.38(-13.31%)
Mar 11, 2025	32.13	32.94	24.32	25.38	210,023	-6.75(-21.01%)
Mar 10, 2025	35.64	37.26	31.86	32.13	158,505	-5.13(-13.77%)
Mar 07, 2025	47.25	48.33	34.83	37.26	868,187	-5.94(-13.75%)
Mar 06, 2025	57.24	61.02	28.35	43.20	1,893,154	-145.80(-77.14%)
Mar 05, 2025	149.04	224.37	149.04	189.00	206,040	+33.75(+21.74%)
Mar 04, 2025	172.80	202.50	150.42	155.25	217,239	-49.95(-24.34%)
Mar 03, 2025	194.67	229.50	133.38	205.20	3,338,990	+114.75(+126.87%)
Feb 28, 2025	71.01	148.50	69.80	90.45	460,783	+19.44(+27.38%)
Feb 27, 2025	89.37	93.28	65.70	71.01	18,852	-18.09(-20.30%)
Feb 26, 2025	86.40	95.31	81.81	89.10	10,208	+1.89(+2.17%)
Feb 25, 2025	117.99	127.17	82.62	87.21	15,348	-38.61(-30.69%)
Feb 24, 2025	135.00	136.35	124.61	125.82	4,598	-12.15(-8.81%)
Feb 21, 2025	136.62	145.54	125.55	137.97	8,134	-4.32(-3.04%)
Feb 20, 2025	131.49	155.25	125.55	142.29	20,456	+20.52(+16.85%)
Feb 19, 2025	124.20	126.62	117.90	121.77	3,257	-0.27(-0.22%)
Feb 18, 2025	121.50	123.66	115.04	122.04	4,833	+0.54(+0.44%)
Feb 14, 2025	128.52	128.52	115.56	121.50	4,194	-6.21(-4.86%)
Feb 13, 2025	116.64	131.76	115.02	127.71	7,144	+1.35(+1.07%)
Feb 12, 2025	113.67	144.18	104.22	126.36	26,131	+13.23(+11.69%)
Feb 11, 2025	128.79	136.08	110.43	113.13	77,530	-12.96(-10.28%)
Feb 10, 2025	136.89	140.13	121.79	126.09	9,961	-18.63(-12.87%)
Feb 07, 2025	166.32	172.80	126.36	144.72	15,482	-24.57(-14.51%)
Feb 06, 2025	176.85	188.46	168.48	169.29	11,918	-6.48(-3.69%)
Feb 05, 2025	183.60	206.28	164.70	175.77	23,863	-8.37(-4.55%)
Feb 04, 2025	214.38	236.79	182.25	184.14	254,772	+4.59(+2.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices