Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aclarion Inc (ACON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 7.47 7.47 7.12 7.12 1,087
17th Jul 2025 (Thu) 7.49 7.60 7.36 7.41 1,612
16th Jul 2025 (Wed) 7.07 7.399 7.07 7.399 136
15th Jul 2025 (Tue) 7.07 7.335 7.07 7.335 20
14th Jul 2025 (Mon) 7.07 7.19 7.07 7.33 140
11th Jul 2025 (Fri) 7.40 7.40 7.20 7.20 248
10th Jul 2025 (Thu) 7.05 7.32 7.04 7.389 786
9th Jul 2025 (Wed) 7.30 7.30 7.24 7.32 526
8th Jul 2025 (Tue) 7.77 7.82 7.77 7.61 485
7th Jul 2025 (Mon) 7.96 7.96 7.75 7.75 934
4th Jul 2025 (Fri) 7.45 7.45 7.45 7.45 284
3rd Jul 2025 (Thu) 7.45 7.45 7.45 7.45 284
2nd Jul 2025 (Wed) 7.61 7.6849 7.61 7.6849 114
1st Jul 2025 (Tue) 7.61 7.61 7.61 7.61 335
30th Jun 2025 (Mon) 7.39 8.02 7.39 7.525 3,645
27th Jun 2025 (Fri) 7.30 7.30 7.27 7.27 324
26th Jun 2025 (Thu) 7.22 7.22 7.18 7.18 191
25th Jun 2025 (Wed) 7.22 7.22 7.22 7.0832 462
24th Jun 2025 (Tue) 6.90 6.95 6.84 6.80 1,200
23rd Jun 2025 (Mon) 7.00 7.11 7.00 7.11 466
20th Jun 2025 (Fri) 7.50 7.625 7.23 7.22 1,392
19th Jun 2025 (Thu) 7.29 7.33 7.27 7.33 373
18th Jun 2025 (Wed) 7.29 7.33 7.27 7.33 373
17th Jun 2025 (Tue) 7.38 7.38 7.35 7.35 294
16th Jun 2025 (Mon) 7.38 7.38 7.38 7.30 239
13th Jun 2025 (Fri) 7.41 7.41 7.31 7.44 1,095
12th Jun 2025 (Thu) 7.60 7.60 7.41 7.41 1,219
11th Jun 2025 (Wed) 7.49 7.72 7.49 7.69 4,296
10th Jun 2025 (Tue) 7.08 7.23 7.07 7.24 3,059
9th Jun 2025 (Mon) 6.99 7.13 6.99 7.13 3,018
6th Jun 2025 (Fri) 6.53 6.98 6.53 6.87 1,953
5th Jun 2025 (Thu) 6.61 6.80 6.61 6.7543 443
4th Jun 2025 (Wed) 6.67 6.75 6.61 6.66 1,704
3rd Jun 2025 (Tue) 6.60 6.80 6.45 6.45 4,249
2nd Jun 2025 (Mon) 6.45 6.655 6.45 6.655 2,135
30th May 2025 (Fri) 6.40 6.41 6.40 6.48 595
29th May 2025 (Thu) 6.91 6.95 6.46 6.59 4,061
28th May 2025 (Wed) 6.84 6.84 6.84 6.88 1,282
27th May 2025 (Tue) 6.75 7.00 6.75 6.88 4,996
26th May 2025 (Mon) 6.70 6.70 6.70 6.70 0
24th May 2025 (Sat) 6.80 6.82 6.66 6.70 3,905
23rd May 2025 (Fri) 6.80 6.82 6.66 6.82 3,905
22nd May 2025 (Thu) 6.91 6.91 6.91 6.91 1,148
21st May 2025 (Wed) 6.85 6.92 6.85 6.85 1,955
20th May 2025 (Tue) 7.17 7.17 7.17 7.17 1,106
19th May 2025 (Mon) 6.97 7.06 6.97 7.06 837
FTSE 100 Latest
Value8,992.12
Change19.48