Stockscreener 앱 받기
1.935
0.77%
-0.015
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $1.99 | $1.90 | $0.0899 | 15,046.0 | -0.77% |
| 2026-10-21 | $1.97 | $1.92 | $0.05 | 10,449.0 | -1.02% |
| 2026-10-20 | $2.00 | $1.88 | $0.1179 | 17,618.0 | +4.23% |
| 2026-10-19 | $1.94 | $1.85 | $0.09 | 13,846.0 | +2.16% |
| 2026-10-16 | $1.94 | $1.85 | $0.09 | 11,599.0 | -5.28% |
| 2026-10-15 | $2.02 | $1.90 | $0.12 | 7,236.0 | +0.68% |
| 2026-10-14 | $2.14 | $1.89 | $0.2499 | 70,971.0 | -9.35% |
| 2026-10-13 | $2.25 | $2.09 | $0.1591 | 21,361.0 | -4.68% |
| 2026-10-12 | $2.35 | $2.22 | $0.13 | 26,982.0 | -4.06% |
| 2026-10-09 | $2.37 | $2.32 | $0.0453 | 7,298.0 | +1.30% |
| 2026-10-08 | $2.41 | $2.30 | $0.1099 | 31,604.0 | -1.70% |
| 2026-10-07 | $2.39 | $2.32 | $0.07 | 10,416.0 | +2.62% |
| 2026-10-06 | $2.36 | $2.28 | $0.08 | 30,913.0 | -2.14% |
| 2026-10-05 | $2.40 | $2.33 | $0.065 | 33,181.0 | -1.68% |
| 2026-10-02 | $2.48 | $2.35 | $0.125 | 15,749.0 | -2.46% |
| 2026-10-01 | $2.50 | $2.43 | $0.069 | 7,146.0 | +1.24% |
| 2026-09-30 | $2.46 | $2.40 | $0.06 | 18,715.0 | +1.26% |
| 2026-09-29 | $2.60 | $2.32 | $0.28 | 79,568.0 | -2.46% |
| 2026-09-28 | $2.72 | $2.39 | $0.3299 | 75,467.0 | -5.79% |
| 2026-09-25 | $2.71 | $2.58 | $0.135 | 30,137.0 | -1.52% |
| 2026-09-24 | $2.68 | $2.55 | $0.1299 | 61,388.0 | -10.54% |
| 2026-09-23 | $2.96 | $2.56 | $0.40 | 309,151.0 | +11.79% |
| 2026-09-22 | $2.64 | $2.48 | $0.16 | 33,928.0 | +6.91% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.50 | $1.85 | $0.649 | 331,415.0 | -19.71% |
| 2026-09 | $2.96 | $2.25 | $0.71 | 1,083,984.0 | +2.55% |
| 2026-08 | $2.83 | $2.23 | $0.60 | 1,432,850.0 | +4.44% |
| 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 | 10,674,901.0 | -88.06% |
| 2025-02 | $236.8 | $65.70 | $171.1 | 977,768.0 | -52.82% |
| 2025-01 | $562.7 | $0.7425 | $561.9 | 79,247,307.0 | +4,831% |
Aclarion Inc 주식 (ACON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.51 | $2.70 | $2.81 | 960,882.0 | -19.56% |
| 2024-11 | $5.60 | $4.32 | $1.28 | 201,808.0 | -2.23% |
| 2024-10 | $6.44 | $4.48 | $1.96 | 449,149.0 | +0.38% |
| 2024-09 | $5.65 | $4.32 | $1.33 | 408,913.0 | -12.42% |
| 2024-08 | $8.63 | $5.48 | $3.15 | 480,708.0 | -33.54% |
| 2024-07 | $9.34 | $7.70 | $1.64 | 245,940.0 | +10.21% |
| 2024-06 | $9.99 | $7.23 | $2.76 | 531,590.0 | -4.70% |
| 2024-05 | $9.59 | $7.31 | $2.28 | 369,816.0 | -0.03% |
| 2024-04 | $18.63 | $7.31 | $11.32 | 4,745,575.0 | -8.92% |
| 2024-03 | $13.23 | $8.37 | $4.86 | 888,767.0 | -17.27% |
| 2024-02 | $67.50 | $7.20 | $60.29 | 729,315.0 | -83.40% |
| 2024-01 | $182.2 | $49.41 | $132.8 | 2,668,236.0 | -25.00% |
8.80%
7.85%
자본화:
|
볼륨(24시간):