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:

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

0.8250 -0.0023 (-0.28%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 0.8151 0.8500 0.7900 0.8273 114,899 -0.03(-3.25%)
Oct 03, 2022 0.8702 0.9310 0.7700 0.8551 397,717 +0.08(+9.91%)
Sep 30, 2022 0.8500 0.8600 0.7780 0.7780 55,141 -0.04(-5.17%)
Sep 29, 2022 0.8400 0.8695 0.8085 0.8204 36,010 -0.02(-2.31%)
Sep 28, 2022 0.8200 0.8820 0.8200 0.8398 38,300 +0.01(+1.76%)
Sep 27, 2022 0.8200 0.8609 0.8200 0.8253 13,888 -0.00(-0.57%)
Sep 26, 2022 0.9057 0.9057 0.8200 0.8300 53,877 -0.08(-8.37%)
Sep 23, 2022 0.9500 1.090 0.8239 0.9058 153,538 -0.07(-7.24%)
Sep 22, 2022 1.000 1.020 0.9500 0.9765 56,564 -0.06(-5.55%)
Sep 21, 2022 1.001 1.060 0.9800 1.034 23,486 +0.02(+2.37%)
Sep 20, 2022 1.010 1.060 1.000 1.010 62,249 -0.01(-0.98%)
Sep 19, 2022 1.110 1.180 1.010 1.020 62,137 -0.10(-8.93%)
Sep 16, 2022 1.120 1.170 1.110 1.120 43,020 -0.03(-2.61%)
Sep 15, 2022 1.230 1.230 1.110 1.150 101,357 -0.08(-6.50%)
Sep 14, 2022 1.290 1.360 1.220 1.230 111,297 -0.01(-0.81%)
Sep 13, 2022 1.320 1.350 1.170 1.240 83,993 -0.12(-8.82%)
Sep 12, 2022 1.190 1.410 1.190 1.360 213,720 +0.13(+10.57%)
Sep 09, 2022 1.200 1.300 1.100 1.230 242,942 +0.06(+5.13%)
Sep 08, 2022 1.160 1.170 1.080 1.170 42,818 +0.02(+1.74%)
Sep 07, 2022 1.130 1.200 1.070 1.150 48,850 +0.00(+0.00%)
Sep 06, 2022 1.220 1.230 1.110 1.150 89,149 -0.03(-2.54%)
Sep 02, 2022 1.090 1.240 1.070 1.180 139,056 +0.12(+11.32%)
Sep 01, 2022 1.070 1.110 1.030 1.060 166,129 -0.05(-4.50%)
Aug 31, 2022 1.030 1.110 1.010 1.110 148,970 +0.08(+7.77%)
Aug 30, 2022 1.130 1.130 1.010 1.030 101,967 -0.05(-4.63%)
Aug 29, 2022 1.070 1.180 1.040 1.080 145,737 +0.02(+1.89%)
Aug 26, 2022 1.210 1.230 1.020 1.060 373,636 -0.19(-14.86%)
Aug 25, 2022 1.260 1.300 1.140 1.245 278,711 -0.01(-1.19%)
Aug 24, 2022 1.230 1.530 1.210 1.260 1,009,862 +0.01(+0.80%)
Aug 23, 2022 1.110 1.560 1.045 1.250 1,955,129 +0.04(+3.31%)
Aug 22, 2022 1.030 1.700 0.9775 1.210 4,939,254 +0.22(+22.71%)
Aug 19, 2022 1.020 1.040 0.9590 0.9861 232,820 -0.08(-7.84%)
Aug 18, 2022 0.9000 1.770 0.8830 1.070 6,029,105 +0.19(+21.32%)
Aug 17, 2022 0.8800 0.9140 0.8604 0.8820 37,846 -0.01(-1.14%)
Aug 16, 2022 0.9150 0.9450 0.8603 0.8922 119,231 -0.03(-3.34%)
Aug 15, 2022 0.9200 0.9400 0.8750 0.9230 32,779 +0.02(+2.33%)
Aug 12, 2022 0.9100 0.9500 0.8728 0.9020 56,714 -0.01(-1.00%)
Aug 11, 2022 0.9700 1.020 0.8702 0.9111 222,105 -0.09(-8.88%)
Aug 10, 2022 1.130 1.150 0.9500 0.9999 241,246 -0.09(-8.27%)
Aug 09, 2022 1.170 1.170 1.070 1.090 176,577 -0.06(-5.22%)
Aug 08, 2022 1.060 1.220 1.020 1.150 650,732 +0.07(+6.48%)
Aug 05, 2022 1.070 1.130 0.9900 1.080 493,829 -0.03(-2.70%)
Aug 04, 2022 1.120 1.240 1.010 1.110 664,882 -0.01(-0.89%)
Aug 03, 2022 1.260 1.670 1.040 1.120 1,662,900 -0.18(-13.85%)
Aug 02, 2022 1.050 1.590 1.050 1.300 4,883,748 +0.35(+36.14%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.