XNAS
Datos históricos de Aclarion, Inc.
Aclarion, Inc. · ACON
$2.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:53 UTC
- Variación en el periodo
- −72.78%
- Máximo
- US$12.03
- 13 de octubre de 2025
- Mínimo
- US$1.95
- 30 de julio de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.32 | 2.37 | 2.32 | 2.34 | +1.30% | 7,297.931 |
| 8 oct 2026 | 2.36 | 2.41 | 2.30 | 2.31 | −1.70% | 31,604.456 |
| 7 oct 2026 | 2.32 | 2.39 | 2.32 | 2.35 | +2.62% | 10,416.393 |
| 6 oct 2026 | 2.35 | 2.36 | 2.28 | 2.29 | −2.14% | 30,912.514 |
| 5 oct 2026 | 2.35 | 2.40 | 2.33 | 2.34 | −1.68% | 33,181.404 |
| 2 oct 2026 | 2.48 | 2.48 | 2.35 | 2.38 | −2.46% | 15,749.076 |
| 1 oct 2026 | 2.45 | 2.50 | 2.43 | 2.44 | +1.24% | 7,146.485 |
| 30 sep 2026 | 2.44 | 2.46 | 2.40 | 2.41 | +1.26% | 18,715.047 |
| 29 sep 2026 | 2.48 | 2.60 | 2.32 | 2.38 | −2.46% | 79,569.72 |
| 28 sep 2026 | 2.65 | 2.72 | 2.39 | 2.44 | −5.79% | 75,466.552 |
| 25 sep 2026 | 2.63 | 2.72 | 2.58 | 2.59 | −1.52% | 30,137.226 |
| 24 sep 2026 | 2.61 | 2.68 | 2.55 | 2.63 | −10.54% | 61,389.281 |
| 23 sep 2026 | 2.57 | 2.96 | 2.56 | 2.94 | +11.79% | 309,151 |
| 22 sep 2026 | 2.52 | 2.64 | 2.48 | 2.63 | +6.91% | 33,928.325 |
| 21 sep 2026 | 2.47 | 2.52 | 2.46 | 2.46 | −2.38% | 12,410.555 |
| 18 sep 2026 | 2.59 | 2.64 | 2.47 | 2.52 | −4.55% | 15,734.531 |
| 17 sep 2026 | 2.52 | 2.64 | 2.41 | 2.64 | +3.53% | 35,000.505 |
| 16 sep 2026 | 2.60 | 2.62 | 2.51 | 2.55 | −2.67% | 23,122.287 |
| 15 sep 2026 | 2.54 | 2.62 | 2.52 | 2.62 | +1.55% | 9,545.266 |
| 14 sep 2026 | 2.63 | 2.63 | 2.51 | 2.58 | −0.77% | 13,604.702 |
| 11 sep 2026 | 2.57 | 2.64 | 2.55 | 2.60 | +2.36% | 17,848.407 |
| 10 sep 2026 | 2.47 | 2.60 | 2.40 | 2.54 | +4.95% | 85,206.171 |
| 9 sep 2026 | 2.40 | 2.45 | 2.32 | 2.42 | −0.82% | 13,080.778 |
| 8 sep 2026 | 2.34 | 2.53 | 2.34 | 2.44 | +3.83% | 61,148.235 |
| 4 sep 2026 | 2.26 | 2.41 | 2.26 | 2.35 | +2.62% | 44,099.868 |
| 3 sep 2026 | 2.27 | 2.32 | 2.25 | 2.29 | −0.87% | 46,485.864 |
| 2 sep 2026 | 2.33 | 2.42 | 2.25 | 2.31 | −0.86% | 63,706.574 |
| 1 sep 2026 | 2.38 | 2.38 | 2.26 | 2.33 | −0.85% | 40,488.822 |
| 31 ago 2026 | 2.40 | 2.40 | 2.31 | 2.35 | −2.08% | 37,128.066 |
| 28 ago 2026 | 2.52 | 2.52 | 2.35 | 2.40 | −4.76% | 35,254.538 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.