Stockscreener 앱 받기
2.69
2.89%
-0.08
시간 외 거래:
2.72
0.03
+1.12%
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $2.76 | $2.64 | $0.12 | 44,408.0 | -2.89% |
| 2026-08-19 | $2.80 | $2.53 | $0.27 | 124,699.0 | +6.54% |
| 2026-08-18 | $2.83 | $2.56 | $0.27 | 80,697.0 | -6.14% |
| 2026-08-17 | $2.78 | $2.47 | $0.31 | 176,781.0 | +12.60% |
| 2026-08-14 | $2.47 | $2.36 | $0.11 | 35,622.0 | +2.50% |
| 2026-08-13 | $2.45 | $2.26 | $0.19 | 106,545.0 | +3.45% |
| 2026-08-12 | $2.39 | $2.25 | $0.14 | 66,899.0 | +1.75% |
| 2026-08-11 | $2.37 | $2.28 | $0.0899 | 34,517.0 | -3.39% |
| 2026-08-10 | $2.40 | $2.27 | $0.13 | 43,202.0 | +3.06% |
| 2026-08-07 | $2.36 | $2.23 | $0.13 | 58,075.0 | -2.55% |
| 2026-08-06 | $2.50 | $2.30 | $0.20 | 44,085.0 | -0.42% |
| 2026-08-05 | $2.46 | $2.28 | $0.18 | 23,341.0 | -0.84% |
| 2026-08-04 | $2.45 | $2.28 | $0.17 | 38,453.0 | +0.85% |
| 2026-08-03 | $2.48 | $2.27 | $0.21 | 57,748.0 | +4.89% |
| 2026-07-31 | $2.27 | $1.99 | $0.2825 | 50,739.0 | +11.39% |
| 2026-07-30 | $2.10 | $1.95 | $0.15 | 78,030.0 | +0.25% |
| 2026-07-29 | $2.15 | $2.00 | $0.1527 | 79,350.0 | -5.40% |
| 2026-07-28 | $2.25 | $2.07 | $0.18 | 56,372.0 | -4.05% |
| 2026-07-27 | $2.44 | $2.13 | $0.305 | 56,492.0 | -8.26% |
| 2026-07-24 | $2.51 | $2.40 | $0.115 | 22,030.0 | -1.22% |
| 2026-07-23 | $2.65 | $2.35 | $0.2989 | 42,138.0 | -3.92% |
| 2026-07-22 | $2.58 | $2.46 | $0.12 | 54,917.0 | +0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.83 | $2.23 | $0.60 | 979,480.0 | +19.56% |
| 2026-07 | $3.17 | $1.95 | $1.22 | 897,711.0 | -21.87% |
| 2026-06 | $3.61 | $2.62 | $0.9921 | 1,483,783.0 | -12.20% |
| 2026-05 | $3.48 | $2.88 | $0.60 | 1,680,547.0 | -1.20% |
| 2026-04 | $3.94 | $2.97 | $0.97 | 3,264,587.0 | +1.53% |
| 2026-03 | $3.60 | $2.63 | $0.965 | 1,489,092.0 | +19.34% |
| 2026-02 | $3.28 | $2.34 | $0.9399 | 1,750,023.0 | -17.22% |
| 2026-01 | $9.36 | $3.27 | $6.08 | 49,055,723.0 | -28.04% |
Aclarion Inc 주식 (ACON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.09 | $4.32 | $3.77 | 2,350,981.0 | -28.75% |
| 2025-11 | $7.86 | $5.55 | $2.31 | 233,576.0 | -19.33% |
| 2025-10 | $12.03 | $7.07 | $4.96 | 7,367,655.0 | +3.47% |
| 2025-09 | $9.57 | $6.92 | $2.66 | 349,176.0 | +4.64% |
| 2025-08 | $7.75 | $6.51 | $1.24 | 222,974.0 | +3.13% |
| 2025-07 | $7.99 | $6.86 | $1.13 | 247,286.0 | -7.64% |
| 2025-06 | $8.19 | $6.30 | $1.89 | 354,448.0 | +16.13% |
| 2025-05 | $7.60 | $6.25 | $1.35 | 408,345.0 | +1.41% |
| 2025-04 | $13.69 | $6.20 | $7.49 | 1,321,467.0 | -40.83% |
| 2025-03 | $229.5 | $9.75 | $219.8 | 10,674,900.9 | -88.06% |
| 2025-02 | $236.8 | $65.70 | $171.1 | 977,768.1 | -52.82% |
| 2025-01 | $562.7 | $0.7425 | $561.9 | 79,247,308.4 | +4,831% |
Aclarion Inc 주식 (ACON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.51 | $2.70 | $2.81 | 960,881.5 | -19.56% |
| 2024-11 | $5.60 | $4.32 | $1.28 | 201,809.7 | -2.23% |
| 2024-10 | $6.44 | $4.48 | $1.96 | 449,152.3 | +0.38% |
| 2024-09 | $5.65 | $4.32 | $1.33 | 408,913.5 | -12.42% |
| 2024-08 | $8.63 | $5.48 | $3.15 | 480,708.9 | -33.54% |
| 2024-07 | $9.34 | $7.69 | $1.64 | 245,938.7 | +10.21% |
| 2024-06 | $9.99 | $7.23 | $2.76 | 531,590.8 | -4.70% |
| 2024-05 | $9.58 | $7.31 | $2.28 | 369,814.1 | -0.03% |
| 2024-04 | $18.63 | $7.31 | $11.32 | 4,745,575.7 | -8.92% |
| 2024-03 | $13.23 | $8.37 | $4.86 | 888,767.9 | -17.27% |
| 2024-02 | $67.50 | $7.20 | $60.29 | 729,315.3 | -83.40% |
| 2024-01 | $182.2 | $49.41 | $132.8 | 2,668,234.4 | -25.00% |
1.35%
2.79%
자본화:
|
볼륨(24시간):