Italia markets open in 7 hours 54 minutes

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,3100-0,0156 (-4,79%)
Alla chiusura: 04:00PM EDT
0,2990 -0,01 (-3,55%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20240,32130,32130,30000,31000,3100217.167
20 mag 20240,31300,32600,31300,32500,3250365.300
17 mag 20240,32500,35000,31000,32500,3250678.000
16 mag 20240,28000,35500,27800,32800,32801.390.900
15 mag 20240,27100,28500,27100,27800,2780461.000
14 mag 20240,28100,29000,27500,28700,2870339.200
13 mag 20240,28000,28700,27700,28400,2840197.400
10 mag 20240,30400,30500,27100,27700,2770390.300
09 mag 20240,29600,30500,29000,30000,3000120.500
08 mag 20240,28900,31400,28600,30500,3050682.600
07 mag 20240,28400,29900,28000,28500,2850270.600
06 mag 20240,29000,29900,28100,28500,2850259.000
03 mag 20240,30000,30000,28500,29200,2920340.900
02 mag 20240,29300,30000,28100,28300,2830437.200
01 mag 20240,29600,31000,28000,29300,2930773.500
30 apr 20240,30000,31800,29500,30000,3000586.700
29 apr 20240,33000,36000,28400,29800,29802.873.600
26 apr 20240,32500,36400,32000,33700,33703.669.200
25 apr 20240,29000,69000,29000,39300,3930115.566.900
24 apr 20240,27400,28900,27100,28800,288051.000
23 apr 20240,29200,29200,27500,28200,282046.200
22 apr 20240,29200,30000,27100,27500,2750144.300
19 apr 20240,29600,30000,29100,30000,300022.700
18 apr 20240,28700,29800,28100,29700,297052.900
17 apr 20240,28800,29800,28000,29700,2970138.800
16 apr 20240,30000,30000,28200,29000,2900127.800
15 apr 20240,31900,31900,30000,30600,3060193.600
12 apr 20240,31000,32200,31000,31100,3110179.600
11 apr 20240,30700,32300,30000,31000,3100204.200
10 apr 20240,30800,31700,30000,30700,3070164.500
09 apr 20240,32800,32900,30100,30700,3070218.800
08 apr 20240,33000,33000,31200,31300,3130257.500
05 apr 20240,32900,34700,31000,32400,3240282.400
04 apr 20240,32000,33300,31100,32000,3200276.000
03 apr 20240,32500,33900,32000,32300,3230166.300
02 apr 20240,35000,35000,32000,33500,3350551.800
01 apr 20240,33500,42400,31700,41000,41003.436.200
28 mar 20240,32900,34900,31500,33000,3300339.400
27 mar 20240,32700,33400,31000,32600,3260271.500
26 mar 20240,33300,34900,32100,32400,3240238.200
25 mar 20240,34800,36000,33600,34200,3420272.200
22 mar 20240,35800,36900,33800,35200,3520565.400
21 mar 20240,37200,37500,35700,36100,3610272.400
20 mar 20240,34800,37100,33200,36600,3660493.500
19 mar 20240,34000,37000,32000,36100,3610831.800
18 mar 20240,37900,40000,34000,34300,34302.382.300
15 mar 20240,35500,46000,33600,40000,400012.076.000
14 mar 20240,34800,35900,34100,35000,3500388.700
13 mar 20240,34900,37500,34000,35900,3590557.200
12 mar 20240,36300,37000,33500,34300,3430408.200
11 mar 20240,34000,38000,33900,36900,3690611.100
08 mar 20240,34200,35000,33200,33800,3380318.100
07 mar 20240,37000,37200,32800,33700,3370609.800
06 mar 20240,36000,37000,35000,36100,3610474.200
05 mar 20240,41300,42000,33200,37500,37501.557.400
04 mar 20240,41400,49000,40100,43500,43502.579.600
01 mar 20240,39000,41000,37000,39500,3950782.400
29 feb 20240,37600,43700,37600,39800,39802.098.600
28 feb 20240,36800,38800,34100,36600,36601.397.400
27 feb 20240,35500,37000,31500,35200,35202.473.400
26 feb 20240,32200,36000,26700,35700,357011.609.500
23 feb 20241,20001,22000,87000,90500,9050620.800
22 feb 20241,56001,61001,15001,22001,2200524.100
21 feb 20241,68001,73001,50001,55001,550096.100
20 feb 20241,72001,77001,67001,67001,670035.800
16 feb 20241,71001,81001,70001,73001,730063.000
15 feb 20241,84001,84001,70001,75001,750058.700
14 feb 20241,82001,87001,76001,80001,800058.400
13 feb 20241,94001,97501,80001,85001,850089.400
12 feb 20241,85001,98001,83001,90001,900082.000
09 feb 20241,98001,98001,80001,85001,850098.800
08 feb 20242,00002,02001,84001,92001,9200100.200
07 feb 20241,93002,02001,80001,91001,9100215.900
06 feb 20242,25002,30001,92002,02002,0200306.400
05 feb 20242,29002,35002,20002,30002,3000350.400
02 feb 20242,31002,50002,25102,38002,3800214.100
01 feb 20242,37002,48002,36002,44002,4400122.900
31 gen 20242,65002,65002,26002,40002,4000259.000
30 gen 20242,32003,20002,27002,43002,43001.766.400
29 gen 20242,49002,77002,21002,50002,50001.413.900
26 gen 20243,15003,85002,69002,84002,840033.697.700
25 gen 20242,10002,20001,83001,86501,865085.300
24 gen 20242,16002,37002,11102,14002,140053.300
23 gen 20242,27002,44002,13002,15002,1500133.400
22 gen 20242,75002,91002,60002,61002,6100107.300
19 gen 20243,07003,25002,80002,81002,8100125.200
18 gen 20243,23003,41003,11003,11003,1100214.500
17 gen 20243,17003,58003,03003,34003,3400175.900
16 gen 20243,18003,69003,05003,16003,1600242.800
12 gen 20243,33003,50003,01003,14003,1400514.300
11 gen 20243,54003,78903,40003,50003,5000174.900
10 gen 20243,24003,95003,21003,69003,6900651.500
09 gen 20243,65003,75003,15003,49003,4900954.000
08 gen 20246,57006,75003,22003,60003,600025.842.600
05 gen 20242,84004,34002,75003,06003,06003.947.800
04 gen 20244,47004,89002,76003,09003,09001.557.400
04 gen 20241:16 Frazionamento azionario
03 gen 20243,24803,63203,00803,34403,3440527.913
02 gen 20243,20003,60003,20003,31203,312055.225
29 dic 20233,52003,52003,12003,20003,200048.681
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...