Stockscreener 앱 받기
0.1834
0.11%
-0.0002
시간 외 거래:
.19
0.0066
+3.60%
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ACON) 연도별 가격 이력
이 심층 분석에서는 Aclarion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aclarion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aclarion Inc 주식 (ACON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aclarion Inc 주식 (ACON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aclarion Inc 주식 (ACON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.66%
0.07%
자본화:
|
볼륨(24시간):