Stockscreener 앱 받기
0.295
1.63%
-0.0049
시간 외 거래:
.2849
-0.0101
-3.42%
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-17 | $0.2999 | $0.2874 | $0.0125 | 125,534.0 | -1.63% |
| 2024-06-14 | $0.3094 | $0.291 | $0.0184 | 134,377.0 | +2.64% |
| 2024-06-13 | $0.302 | $0.2899 | $0.0121 | 110,764.0 | -3.31% |
| 2024-06-12 | $0.3049 | $0.293 | $0.0119 | 125,139.0 | +0.73% |
| 2024-06-11 | $0.3089 | $0.2902 | $0.0187 | 311,217.0 | +2.21% |
| 2024-06-10 | $0.3023 | $0.285 | $0.0173 | 164,582.0 | -1.01% |
| 2024-06-07 | $0.3092 | $0.2875 | $0.0217 | 311,585.0 | -3.73% |
| 2024-06-06 | $0.3092 | $0.2885 | $0.0207 | 502,942.0 | +4.94% |
| 2024-06-05 | $0.32 | $0.285 | $0.035 | 913,581.0 | -5.02% |
| 2024-06-04 | $0.315 | $0.294 | $0.021 | 490,724.0 | -1.90% |
| 2024-06-03 | $0.37 | $0.29 | $0.08 | 4,112,909.0 | +5.00% |
| 2024-05-31 | $0.3098 | $0.295 | $0.0148 | 138,204.0 | -3.54% |
| 2024-05-30 | $0.3238 | $0.2962 | $0.0276 | 542,543.0 | +2.64% |
| 2024-05-29 | $0.335 | $0.30 | $0.035 | 414,468.0 | -6.71% |
| 2024-05-28 | $0.345 | $0.3001 | $0.0449 | 653,252.0 | +3.94% |
| 2024-05-24 | $0.3299 | $0.311 | $0.0189 | 282,327.0 | -3.55% |
| 2024-05-23 | $0.3434 | $0.3108 | $0.0326 | 378,403.0 | -2.99% |
| 2024-05-22 | $0.3494 | $0.305 | $0.0444 | 971,642.0 | +7.74% |
| 2024-05-21 | $0.3213 | $0.30 | $0.0213 | 217,167.0 | -4.59% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $0.37 | $0.285 | $0.085 | 7,428,888.0 | -1.67% |
| 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 | $0.1882 | $6.56 | 79,341,168.0 | +1,100% |
Aclarion Inc 주식 (ACON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4624 | $0.1811 | $0.2813 | 66,146,930.0 | -25.93% |
| 2023-11 | $0.355 | $0.251 | $0.104 | 5,010,470.0 | -19.40% |
| 2023-10 | $0.6188 | $0.302 | $0.3168 | 4,557,109.0 | +2.92% |
| 2023-09 | $0.50 | $0.2636 | $0.2364 | 1,205,744.0 | -36.18% |
| 2023-08 | $0.719 | $0.4113 | $0.3077 | 657,015.0 | -10.53% |
| 2023-07 | $0.78 | $0.523 | $0.257 | 886,902.0 | -17.39% |
| 2023-06 | $1.60 | $0.6849 | $0.9151 | 34,298,476.0 | -30.01% |
| 2023-05 | $1.52 | $0.5892 | $0.9308 | 18,235,871.0 | +55.69% |
| 2023-04 | $2.37 | $0.55 | $1.82 | 81,923,441.0 | -2.58% |
| 2023-03 | $0.96 | $0.65 | $0.31 | 407,120.0 | -10.85% |
| 2023-02 | $0.98 | $0.60 | $0.38 | 779,368.0 | +12.36% |
| 2023-01 | $0.8499 | $0.42 | $0.4299 | 993,925.0 | +11.88% |
Aclarion Inc 주식 (ACON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8925 | $0.38 | $0.5125 | 1,023,078.0 | -24.71% |
| 2022-11 | $1.14 | $0.7505 | $0.3895 | 521,937.0 | -28.00% |
| 2022-10 | $1.12 | $0.77 | $0.351 | 1,465,547.0 | +37.53% |
| 2022-09 | $1.41 | $0.778 | $0.632 | 1,838,534.0 | -29.91% |
| 2022-08 | $1.77 | $0.8603 | $0.9097 | 24,624,752.0 | +14.43% |
| 2022-07 | $1.08 | $0.7833 | $0.2966 | 4,373,044.0 | +6.19% |
| 2022-06 | $1.38 | $0.7825 | $0.5975 | 2,465,277.0 | -27.50% |
| 2022-05 | $2.51 | $1.16 | $1.35 | 35,756,579.0 | +0.00% |
0.00%
1.00%
자본화:
|
볼륨(24시간):