0.1834
price down icon0.11%   -0.0002
after-market アフターアワーズ: .19 0.0066 +3.60%
loading

Aclarion Inc (ACON) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $0.1898 $0.1781 $0.0117 149,478.0 -0.11%
2024-11-04 $0.1988 $0.1774 $0.0214 287,647.0 -0.81%
2024-11-01 $0.19 $0.18 $0.01 227,580.0 +0.54%
2024-10-31 $0.1979 $0.177 $0.0209 341,290.0 -6.97%
2024-10-30 $0.205 $0.1831 $0.0219 182,122.0 -0.55%
2024-10-29 $0.2049 $0.1862 $0.0187 332,553.0 +2.58%
2024-10-28 $0.194 $0.1801 $0.0139 427,175.0 +5.04%
2024-10-25 $0.2185 $0.1824 $0.0361 445,216.0 -14.33%
2024-10-24 $0.2165 $0.1852 $0.0313 1,219,219.0 +14.19%
2024-10-23 $0.2246 $0.185 $0.0396 2,898,833.0 -17.73%
2024-10-22 $0.2385 $0.194 $0.0445 3,997,919.0 +17.69%
2024-10-21 $0.20 $0.18 $0.02 576,455.0 +9.55%
2024-10-18 $0.18 $0.172 $0.008 112,693.0 +4.52%
2024-10-17 $0.1775 $0.1666 $0.0109 203,418.0 +0.18%
2024-10-16 $0.17 $0.1659 $0.0041 144,299.0 +1.01%
2024-10-15 $0.1749 $0.1667 $0.0082 165,697.0 -3.33%
2024-10-14 $0.1765 $0.17 $0.0065 108,886.0 -1.19%
2024-10-11 $0.1818 $0.1721 $0.0097 112,432.0 -3.72%
2024-10-10 $0.183 $0.171 $0.012 173,959.0 +4.81%
2024-10-09 $0.1779 $0.173 $0.0049 30,004.0 -1.19%
2024-10-08 $0.1839 $0.1755 $0.0084 103,359.0 +0.40%

Aclarion Inc (ACON) 株の年ごとの株価履歴

この詳細な分析では、Aclarion Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はACON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aclarion Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAclarion Inc (ACON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.1988 $0.1774 $0.0214 814,183.0 -0.38%
2024-10 $0.2385 $0.1659 $0.0726 12,127,112.0 +0.38%
2024-09 $0.2092 $0.1599 $0.0493 11,040,664.0 -12.42%
2024-08 $0.3195 $0.2029 $0.1166 12,979,140.0 -33.54%
2024-07 $0.3459 $0.285 $0.0609 6,640,345.0 +10.21%
2024-06 $0.37 $0.2679 $0.1021 14,352,951.0 -4.70%
2024-05 $0.355 $0.2706 $0.0844 9,984,981.0 -0.03%
2024-04 $0.69 $0.2706 $0.4194 128,130,545.0 -8.92%
2024-03 $0.49 $0.31 $0.18 23,996,734.0 -17.27%
2024-02 $2.50 $0.2668 $2.23 19,691,513.0 -83.40%
2024-01 $6.75 $1.83 $4.92 72,042,329.3 -25.00%

2023年のAclarion Inc (ACON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.40 $2.90 $4.50 4,134,183.1 -25.93%
2023-11 $5.68 $4.02 $1.66 313,154.4 -19.40%
2023-10 $9.90 $4.83 $5.07 284,819.3 +2.92%
2023-09 $8.00 $4.22 $3.78 75,359.0 -36.18%
2023-08 $11.50 $6.58 $4.92 41,063.4 -10.53%
2023-07 $12.48 $8.37 $4.11 55,431.4 -17.39%
2023-06 $25.60 $10.96 $14.64 2,143,654.8 -30.01%
2023-05 $24.32 $9.43 $14.89 1,139,741.9 +55.69%
2023-04 $37.92 $8.80 $29.12 5,120,215.1 -2.58%
2023-03 $15.36 $10.40 $4.96 25,445.0 -10.85%
2023-02 $15.68 $9.60 $6.08 48,710.5 +12.36%
2023-01 $13.60 $6.72 $6.88 62,120.3 +11.88%

2022年のAclarion Inc (ACON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $14.28 $6.08 $8.20 63,942.4 -24.71%
2022-11 $18.24 $12.01 $6.23 32,621.1 -28.00%
2022-10 $17.94 $12.32 $5.62 91,596.7 +37.53%
2022-09 $22.56 $12.45 $10.11 114,908.4 -29.91%
2022-08 $28.32 $13.76 $14.56 1,539,047.0 +14.43%
2022-07 $17.28 $12.53 $4.75 273,315.3 +6.19%
2022-06 $22.08 $12.52 $9.56 154,079.8 -27.50%
2022-05 $40.16 $18.48 $21.68 2,234,786.2 +0.00%
$49.80
price up icon 2.66%
health_information_services EVH
$23.57
price up icon 0.90%
$17.63
price up icon 4.88%
health_information_services WAY
$29.01
price up icon 1.26%
health_information_services RCM
$14.27
price down icon 0.07%
health_information_services TEM
$44.50
price down icon 10.10%
大文字化:     |  ボリューム (24 時間):