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

  • Search Hotels in Sausalito

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

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

7.550 -0.070 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 7.490 7.750 7.320 7.550 42,406 -0.07(-0.90%)
Oct 23, 2025 7.229 7.693 7.070 7.618 82,958 +0.15(+1.99%)
Oct 22, 2025 7.770 7.770 7.400 7.470 35,002 -0.37(-4.72%)
Oct 21, 2025 8.280 8.280 7.800 7.840 26,829 -0.34(-4.16%)
Oct 20, 2025 7.990 8.320 7.790 8.180 33,762 +0.14(+1.74%)
Oct 17, 2025 8.370 8.370 8.000 8.040 43,150 -0.66(-7.59%)
Oct 16, 2025 9.070 9.100 8.530 8.700 57,535 -0.40(-4.40%)
Oct 15, 2025 8.770 9.380 8.180 9.100 114,579 +0.15(+1.68%)
Oct 14, 2025 8.900 9.775 8.500 8.950 169,539 -0.74(-7.64%)
Oct 13, 2025 10.81 12.03 9.460 9.690 3,834,743 +1.09(+12.71%)
Oct 10, 2025 8.790 8.796 7.600 8.597 3,433,928 +0.17(+1.98%)
Oct 09, 2025 8.990 8.990 8.430 8.430 24,017 -0.48(-5.39%)
Oct 08, 2025 8.140 9.000 8.000 8.910 54,827 +1.02(+12.86%)
Oct 07, 2025 7.700 8.150 7.700 7.895 53,816 +0.24(+3.20%)
Oct 06, 2025 7.740 7.740 7.443 7.650 24,787 +0.30(+4.08%)
Oct 03, 2025 7.470 7.627 7.350 7.350 13,800 -0.13(-1.74%)
Oct 02, 2025 7.251 7.530 7.251 7.480 7,393 -0.09(-1.19%)
Oct 01, 2025 7.690 7.690 7.400 7.570 5,252 +0.07(+0.93%)
Sep 30, 2025 7.780 7.780 7.390 7.500 9,386 -0.13(-1.70%)
Sep 29, 2025 7.850 7.850 7.534 7.630 14,477 +0.01(+0.13%)
Sep 26, 2025 8.030 8.110 7.600 7.620 13,336 -0.41(-5.11%)
Sep 25, 2025 8.000 8.190 7.680 8.030 21,459 +0.33(+4.29%)
Sep 24, 2025 8.210 8.210 7.560 7.700 12,222 -0.35(-4.35%)
Sep 23, 2025 8.620 8.690 7.910 8.050 19,078 -0.84(-9.45%)
Sep 22, 2025 9.190 9.190 8.021 8.890 32,842 -0.51(-5.43%)
Sep 19, 2025 8.500 9.570 8.500 9.400 100,639 +1.20(+14.63%)
Sep 18, 2025 7.810 8.400 7.410 8.200 43,653 +0.57(+7.52%)
Sep 17, 2025 7.730 7.740 7.510 7.627 2,101 -0.04(-0.57%)
Sep 16, 2025 7.780 7.840 7.640 7.670 5,159 -0.10(-1.28%)
Sep 15, 2025 7.810 7.810 7.550 7.770 8,856 +0.05(+0.64%)
Sep 12, 2025 7.500 7.728 7.280 7.720 11,192 +0.27(+3.62%)
Sep 11, 2025 7.300 7.500 7.163 7.450 16,843 +0.34(+4.78%)
Sep 10, 2025 7.140 7.229 7.100 7.110 3,304 +0.01(+0.14%)
Sep 09, 2025 7.100 7.100 7.000 7.100 6,943 -0.00(-0.00%)
Sep 08, 2025 7.350 7.350 7.100 7.100 3,087 -0.04(-0.63%)
Sep 05, 2025 7.320 7.320 7.000 7.145 3,808 -0.16(-2.12%)
Sep 04, 2025 7.200 7.359 7.020 7.300 6,907 +0.10(+1.39%)
Sep 03, 2025 7.030 7.200 6.930 7.200 9,867 +0.05(+0.70%)
Sep 02, 2025 6.910 7.180 6.915 7.150 10,162 -0.02(-0.24%)
Aug 29, 2025 7.060 7.173 6.815 7.168 11,028 +0.13(+1.81%)
Aug 28, 2025 7.050 7.340 7.000 7.040 17,502 -0.01(-0.14%)
Aug 27, 2025 7.297 7.297 7.050 7.050 3,339 -0.16(-2.20%)
Aug 26, 2025 7.290 7.319 7.170 7.208 7,519 -0.09(-1.25%)
Aug 25, 2025 7.350 7.417 7.200 7.300 5,030 +0.00(+0.00%)
Aug 22, 2025 7.400 7.600 7.300 7.300 6,372 +0.03(+0.41%)
Aug 21, 2025 7.000 7.550 7.000 7.270 22,532 +0.22(+3.12%)
Aug 20, 2025 7.200 7.465 7.020 7.050 1,865 +0.03(+0.43%)
Aug 19, 2025 7.050 7.750 6.900 7.020 24,141 -0.26(-3.54%)
Aug 18, 2025 7.040 7.456 7.040 7.278 5,725 -0.04(-0.54%)
Aug 15, 2025 7.050 7.490 7.050 7.318 6,413 +0.15(+2.16%)
Aug 14, 2025 7.100 7.175 7.000 7.163 6,231 +0.07(+1.02%)
Aug 13, 2025 7.520 7.524 7.060 7.090 6,702 -0.19(-2.61%)
Aug 12, 2025 7.250 7.500 7.050 7.280 5,880 -0.01(-0.11%)
Aug 11, 2025 7.360 7.410 7.140 7.288 3,527 +0.12(+1.70%)
Aug 08, 2025 7.300 7.650 7.166 7.166 14,791 -0.14(-1.97%)
Aug 07, 2025 7.400 7.500 7.260 7.310 4,416 -0.34(-4.44%)
Aug 06, 2025 7.100 7.680 7.010 7.650 17,765 +0.25(+3.38%)
Aug 05, 2025 7.260 7.420 7.000 7.400 16,053 +0.40(+5.71%)
Aug 04, 2025 6.980 7.132 6.816 7.000 12,437 +0.00(+0.07%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.