ACON - Aclarion, Inc.
7.1
0.250 3.521%
Share volume: 9,909
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.85
0.25
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.85 | $6.85 | $7.10 | $7.10 | $6.85 | $6.85 | $7.10 | $7.10 | 9,909 | $9,909.00 |
| 05-08-2025 | $7.15 | $7.15 | $7.30 | $7.30 | $6.80 | $6.80 | $6.85 | $6.85 | 21,737 | $21,737.00 |
| 05-07-2025 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | $6.98 | $7.21 | $7.21 | 10,858 | $10,858.00 |
| 05-06-2025 | $6.96 | $6.96 | $7.44 | $7.44 | $6.96 | $6.96 | $7.40 | $7.40 | 17,267 | $17,267.00 |
| 05-05-2025 | $6.90 | $6.90 | $7.15 | $7.15 | $6.78 | $6.78 | $7.15 | $7.15 | 12,347 | $12,347.00 |
| 05-02-2025 | $6.79 | $6.79 | $7.24 | $7.24 | $6.51 | $6.51 | $7.02 | $7.02 | 45,181 | $45,181.00 |
| 05-01-2025 | $6.26 | $6.26 | $6.88 | $6.88 | $6.25 | $6.25 | $6.79 | $6.79 | 45,433 | $45,433.00 |
| 04-30-2025 | $6.72 | $6.72 | $7.00 | $7.00 | $6.20 | $6.20 | $6.39 | $6.39 | 85,200 | $85,200.00 |
| 04-29-2025 | $6.92 | $6.92 | $6.99 | $6.99 | $6.60 | $6.60 | $6.70 | $6.70 | 52,297 | $52,297.00 |
| 04-28-2025 | $7.45 | $7.45 | $7.68 | $7.68 | $6.80 | $6.80 | $6.85 | $6.85 | 60,584 | $60,584.00 |
