Stockscreener 앱 받기
0.1772
2.21%
-0.004
Aclarion Inc 주식 (ACON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.1855 | $0.1772 | $0.0083 | 240,110.0 | -2.21% |
| 2024-11-26 | $0.186 | $0.1767 | $0.0093 | 264,347.0 | +2.66% |
| 2024-11-25 | $0.182 | $0.1763 | $0.0057 | 90,757.0 | +0.40% |
| 2024-11-22 | $0.1813 | $0.175 | $0.0063 | 124,207.0 | -1.73% |
| 2024-11-21 | $0.1797 | $0.171 | $0.00869 | 82,817.0 | +1.42% |
| 2024-11-20 | $0.1798 | $0.1681 | $0.0117 | 132,192.0 | -0.06% |
| 2024-11-19 | $0.1766 | $0.1651 | $0.0115 | 387,689.0 | +1.03% |
| 2024-11-18 | $0.1833 | $0.1633 | $0.02 | 331,095.0 | +6.98% |
| 2024-11-15 | $0.1744 | $0.16 | $0.0144 | 216,163.0 | -3.88% |
| 2024-11-14 | $0.1737 | $0.1631 | $0.0106 | 254,432.0 | -2.36% |
| 2024-11-13 | $0.182 | $0.17 | $0.012 | 306,803.0 | -4.40% |
| 2024-11-12 | $0.19 | $0.177 | $0.013 | 148,240.0 | -1.14% |
| 2024-11-11 | $0.19 | $0.176 | $0.014 | 209,960.0 | -2.59% |
| 2024-11-08 | $0.1934 | $0.1775 | $0.0159 | 167,547.0 | +2.55% |
| 2024-11-07 | $0.199 | $0.1815 | $0.0175 | 842,833.0 | -5.97% |
| 2024-11-06 | $0.2075 | $0.1821 | $0.0254 | 839,308.0 | +6.87% |
| 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% |
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 | $0.2075 | $0.16 | $0.0475 | 5,543,315.0 | -3.75% |
| 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% |
0.88%
1.35%
자본화:
|
볼륨(24시간):