Stockscreener 앱 받기
7.76
0.39%
0.03
시간 외 거래:
7.76
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.89 | $7.73 | $0.1575 | 14,713.0 | +0.39% |
| 2025-10-30 | $7.99 | $7.73 | $0.26 | 10,480.0 | -1.90% |
| 2025-10-29 | $8.00 | $7.70 | $0.30 | 31,531.0 | +2.20% |
| 2025-10-28 | $7.89 | $7.65 | $0.24 | 24,932.0 | +0.78% |
| 2025-10-27 | $7.83 | $7.50 | $0.33 | 15,147.0 | +1.32% |
| 2025-10-24 | $7.75 | $7.32 | $0.43 | 40,998.0 | -0.90% |
| 2025-10-23 | $7.69 | $7.07 | $0.6234 | 82,946.0 | +1.99% |
| 2025-10-22 | $7.77 | $7.40 | $0.37 | 34,250.0 | -4.72% |
| 2025-10-21 | $8.28 | $7.80 | $0.48 | 26,421.0 | -4.16% |
| 2025-10-20 | $8.32 | $7.79 | $0.53 | 33,110.0 | +1.74% |
| 2025-10-17 | $8.37 | $8.00 | $0.37 | 42,315.0 | -7.59% |
| 2025-10-16 | $9.10 | $8.53 | $0.5699 | 57,431.0 | -4.40% |
| 2025-10-15 | $9.38 | $8.18 | $1.20 | 112,514.0 | +1.68% |
| 2025-10-14 | $9.77 | $8.50 | $1.27 | 167,883.0 | -7.64% |
| 2025-10-13 | $12.03 | $9.46 | $2.57 | 3,811,718.0 | +12.71% |
| 2025-10-10 | $8.80 | $7.60 | $1.20 | 2,678,793.0 | +1.98% |
| 2025-10-09 | $8.99 | $8.43 | $0.56 | 23,974.0 | -5.39% |
| 2025-10-08 | $9.00 | $8.00 | $0.9999 | 54,122.0 | +12.86% |
| 2025-10-07 | $8.15 | $7.70 | $0.45 | 53,286.0 | +3.20% |
| 2025-10-06 | $7.74 | $7.44 | $0.2969 | 24,757.0 | +4.08% |
| 2025-10-03 | $7.63 | $7.35 | $0.277 | 13,737.0 | -1.74% |
| 2025-10-02 | $7.53 | $7.25 | $0.2788 | 7,364.0 | -1.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.03 | $7.07 | $4.96 | 7,382,368.0 | +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% |
Aclarion Inc 주식 (ACON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $199.8 | $78.24 | $121.5 | 153,117.9 | -25.93% |
| 2023-11 | $153.4 | $108.4 | $44.93 | 11,598.3 | -19.40% |
| 2023-10 | $267.3 | $130.5 | $136.9 | 10,548.9 | +2.92% |
| 2023-09 | $216.0 | $113.9 | $102.1 | 2,791.1 | -36.18% |
| 2023-08 | $310.6 | $177.7 | $132.9 | 1,520.9 | -10.53% |
| 2023-07 | $337.0 | $225.9 | $111.0 | 2,053.0 | -17.39% |
| 2023-06 | $691.2 | $295.9 | $395.3 | 79,394.6 | -30.01% |
| 2023-05 | $656.6 | $254.5 | $402.1 | 42,212.7 | +55.69% |
| 2023-04 | $1,023.8 | $237.6 | $786.2 | 189,637.6 | -2.58% |
| 2023-03 | $414.7 | $280.8 | $133.9 | 942.4 | -10.85% |
| 2023-02 | $423.4 | $259.2 | $164.2 | 1,804.1 | +12.36% |
| 2023-01 | $367.2 | $181.4 | $185.7 | 2,300.8 | +11.88% |
2.38%
0.07%
자본화:
|
볼륨(24시간):