Aclarion Inc (ACON)
0.31
-0.01
(-4.59%)
USD |
NASDAQ |
May 21, 16:00
0.293
-0.02
(-5.48%)
After-Hours: 20:00
Aclarion Price: 0.31 for May 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2024 | 0.3213 | 0.3213 | 0.30 | 0.31 | 210534.0 |
| May 20, 2024 | 0.3128 | 0.326 | 0.3128 | 0.3249 | 365277.0 |
| May 17, 2024 | 0.3247 | 0.3499 | 0.31 | 0.3245 | 678009.0 |
| May 16, 2024 | 0.28 | 0.355 | 0.2777 | 0.328 | 1.391M |
| May 15, 2024 | 0.2706 | 0.2847 | 0.2706 | 0.278 | 460952.0 |
| May 14, 2024 | 0.2805 | 0.2895 | 0.275 | 0.287 | 339211.0 |
| May 13, 2024 | 0.28 | 0.287 | 0.2766 | 0.2843 | 197375.0 |
| May 10, 2024 | 0.3035 | 0.305 | 0.2706 | 0.2766 | 390309.0 |
| May 09, 2024 | 0.296 | 0.3048 | 0.2901 | 0.2998 | 120526.0 |
| May 08, 2024 | 0.289 | 0.3136 | 0.2862 | 0.3048 | 682554.0 |
| May 07, 2024 | 0.2835 | 0.2993 | 0.28 | 0.2851 | 270603.0 |
| May 06, 2024 | 0.29 | 0.2987 | 0.281 | 0.2854 | 259005.0 |
| May 03, 2024 | 0.30 | 0.30 | 0.2845 | 0.2921 | 340906.0 |
| May 02, 2024 | 0.2934 | 0.30 | 0.281 | 0.2828 | 437245.0 |
| May 01, 2024 | 0.2955 | 0.3098 | 0.28 | 0.2934 | 773525.0 |
| Apr 30, 2024 | 0.3001 | 0.3178 | 0.295 | 0.3001 | 586721.0 |
| Apr 29, 2024 | 0.3301 | 0.36 | 0.2835 | 0.298 | 2.874M |
| Apr 26, 2024 | 0.3252 | 0.3635 | 0.32 | 0.337 | 3.669M |
| Apr 25, 2024 | 0.29 | 0.69 | 0.29 | 0.3927 | 115.57M |
| Apr 24, 2024 | 0.274 | 0.2894 | 0.2706 | 0.288 | 51030.00 |
| Apr 23, 2024 | 0.292 | 0.292 | 0.275 | 0.2818 | 46240.00 |
| Apr 22, 2024 | 0.2916 | 0.30 | 0.2706 | 0.275 | 144264.0 |
| Apr 19, 2024 | 0.296 | 0.30 | 0.291 | 0.2995 | 23130.00 |
| Apr 18, 2024 | 0.287 | 0.2975 | 0.281 | 0.2969 | 52895.00 |
| Apr 17, 2024 | 0.2875 | 0.2977 | 0.28 | 0.2969 | 138834.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.275
Minimum
Apr 22 2024
43.52
Maximum
Apr 22 2022
10.42
Average
10.56
Median
Apr 06 2023
Price Benchmarks
| Spok Holdings Inc | 15.84 |
| Ontrak Inc | 0.268 |
| DarioHealth Corp | 1.81 |
| National Research Corp | 31.15 |
| FOXO Technologies Inc | 0.2974 |
Price Related Metrics
| PS Ratio | 2.672 |
| Price to Book Value | 1.015 |
| Earnings Yield | -4.39K% |
| Market Cap | 2.543M |