La bourse est fermée

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,2766-0,0232 (-7,74 %)
À la clôture : 04:00PM EDT
0,2852 +0,01 (+3,11 %)
Échanges après Bourse : 06:29PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,30400,30500,27100,27700,2770388 700
09 mai 20240,29600,30500,29000,30000,3000120 500
08 mai 20240,28900,31400,28600,30500,3050682 600
07 mai 20240,28400,29900,28000,28500,2850270 600
06 mai 20240,29000,29900,28100,28500,2850259 000
03 mai 20240,30000,30000,28500,29200,2920340 900
02 mai 20240,29300,30000,28100,28300,2830437 200
01 mai 20240,29600,31000,28000,29300,2930773 500
30 avr. 20240,30000,31800,29500,30000,3000586 700
29 avr. 20240,33000,36000,28400,29800,29802 873 600
26 avr. 20240,32500,36400,32000,33700,33703 669 200
25 avr. 20240,29000,69000,29000,39300,3930115 566 900
24 avr. 20240,27400,28900,27100,28800,288051 000
23 avr. 20240,29200,29200,27500,28200,282046 200
22 avr. 20240,29200,30000,27100,27500,2750144 300
19 avr. 20240,29600,30000,29100,30000,300022 700
18 avr. 20240,28700,29800,28100,29700,297052 900
17 avr. 20240,28800,29800,28000,29700,2970138 800
16 avr. 20240,30000,30000,28200,29000,2900127 800
15 avr. 20240,31900,31900,30000,30600,3060193 600
12 avr. 20240,31000,32200,31000,31100,3110179 600
11 avr. 20240,30700,32300,30000,31000,3100204 200
10 avr. 20240,30800,31700,30000,30700,3070164 500
09 avr. 20240,32800,32900,30100,30700,3070218 800
08 avr. 20240,33000,33000,31200,31300,3130257 500
05 avr. 20240,32900,34700,31000,32400,3240282 400
04 avr. 20240,32000,33300,31100,32000,3200276 000
03 avr. 20240,32500,33900,32000,32300,3230166 300
02 avr. 20240,35000,35000,32000,33500,3350551 800
01 avr. 20240,33500,42400,31700,41000,41003 436 200
28 mars 20240,32900,34900,31500,33000,3300339 400
27 mars 20240,32700,33400,31000,32600,3260271 500
26 mars 20240,33300,34900,32100,32400,3240238 200
25 mars 20240,34800,36000,33600,34200,3420272 200
22 mars 20240,35800,36900,33800,35200,3520565 400
21 mars 20240,37200,37500,35700,36100,3610272 400
20 mars 20240,34800,37100,33200,36600,3660493 500
19 mars 20240,34000,37000,32000,36100,3610831 800
18 mars 20240,37900,40000,34000,34300,34302 382 300
15 mars 20240,35500,46000,33600,40000,400012 076 000
14 mars 20240,34800,35900,34100,35000,3500388 700
13 mars 20240,34900,37500,34000,35900,3590557 200
12 mars 20240,36300,37000,33500,34300,3430408 200
11 mars 20240,34000,38000,33900,36900,3690611 100
08 mars 20240,34200,35000,33200,33800,3380318 100
07 mars 20240,37000,37200,32800,33700,3370609 800
06 mars 20240,36000,37000,35000,36100,3610474 200
05 mars 20240,41300,42000,33200,37500,37501 557 400
04 mars 20240,41400,49000,40100,43500,43502 579 600
01 mars 20240,39000,41000,37000,39500,3950782 400
29 févr. 20240,37600,43700,37600,39800,39802 098 600
28 févr. 20240,36800,38800,34100,36600,36601 397 400
27 févr. 20240,35500,37000,31500,35200,35202 473 400
26 févr. 20240,32200,36000,26700,35700,357011 609 500
23 févr. 20241,20001,22000,87000,90500,9050620 800
22 févr. 20241,56001,61001,15001,22001,2200524 100
21 févr. 20241,68001,73001,50001,55001,550096 100
20 févr. 20241,72001,77001,67001,67001,670035 800
16 févr. 20241,71001,81001,70001,73001,730063 000
15 févr. 20241,84001,84001,70001,75001,750058 700
14 févr. 20241,82001,87001,76001,80001,800058 400
13 févr. 20241,94001,97501,80001,85001,850089 400
12 févr. 20241,85001,98001,83001,90001,900082 000
09 févr. 20241,98001,98001,80001,85001,850098 800
08 févr. 20242,00002,02001,84001,92001,9200100 200
07 févr. 20241,93002,02001,80001,91001,9100215 900
06 févr. 20242,25002,30001,92002,02002,0200306 400
05 févr. 20242,29002,35002,20002,30002,3000350 400
02 févr. 20242,31002,50002,25102,38002,3800214 100
01 févr. 20242,37002,48002,36002,44002,4400122 900
31 janv. 20242,65002,65002,26002,40002,4000259 000
30 janv. 20242,32003,20002,27002,43002,43001 766 400
29 janv. 20242,49002,77002,21002,50002,50001 413 900
26 janv. 20243,15003,85002,69002,84002,840033 697 700
25 janv. 20242,10002,20001,83001,86501,865085 300
24 janv. 20242,16002,37002,11102,14002,140053 300
23 janv. 20242,27002,44002,13002,15002,1500133 400
22 janv. 20242,75002,91002,60002,61002,6100107 300
19 janv. 20243,07003,25002,80002,81002,8100125 200
18 janv. 20243,23003,41003,11003,11003,1100214 500
17 janv. 20243,17003,58003,03003,34003,3400175 900
16 janv. 20243,18003,69003,05003,16003,1600242 800
12 janv. 20243,33003,50003,01003,14003,1400514 300
11 janv. 20243,54003,78903,40003,50003,5000174 900
10 janv. 20243,24003,95003,21003,69003,6900651 500
09 janv. 20243,65003,75003,15003,49003,4900954 000
08 janv. 20246,57006,75003,22003,60003,600025 842 600
05 janv. 20242,84004,34002,75003,06003,06003 947 800
04 janv. 20244,47004,89002,76003,09003,09001 557 400
04 janv. 20241:16 Fractionnement d'actions
03 janv. 20243,24803,63203,00803,34403,3440527 913
02 janv. 20243,20003,60003,20003,31203,312055 225
29 déc. 20233,52003,52003,12003,20003,200048 681
28 déc. 20233,47203,63202,89603,52003,520092 325
27 déc. 20233,50403,66403,50403,55203,552034 263
26 déc. 20233,84004,11203,39203,53603,536062 494
22 déc. 20233,76004,32003,68004,16004,160068 225
21 déc. 20234,40004,91203,61604,22404,2240203 838
20 déc. 20237,20007,39204,80005,58405,58403 259 794
19 déc. 20233,93605,02403,74404,64004,6400529 119
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...