기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Aclarion Inc | ACON | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2955 | 0.28 | 0.3098 | 0.2934 | 0.3001 |
ACON Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.274 | 0.69 | 0.2706 | 0.3883319 | 24,469,746 | 0.0285 | 10.40% |
1개월 | 0.325 | 0.69 | 0.2706 | 0.3868285 | 6,234,608 | -0.0225 | -6.92% |
3개월 | 1.93 | 2.02 | 0.2668 | 0.395945 | 2,995,761 | -1.63 | -84.33% |
6개월 | 5.448 | 7.3984 | 0.2668 | 2.17 | 2,657,774 | -5.15 | -94.45% |
1년 | 9.60 | 25.60 | 0.2668 | 5.28 | 1,660,946 | -9.30 | -96.85% |
3년 | 46.40 | 64.80 | 0.2668 | 11.35 | 1,176,035 | -46.10 | -99.35% |
5년 | 46.40 | 64.80 | 0.2668 | 11.35 | 1,176,035 | -46.10 | -99.35% |
ACON 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.2934 | -0.0067 | -2.23% | 0.2955 | 0.3098 | 0.28 | 750,491 |
01 5월(5) 2024 | 0.3001 | 0.0021 | 0.70% | 0.3001 | 0.3178 | 0.295 | 586,141 |
30 4월(4) 2024 | 0.298 | -0.039 | -11.57% | 0.3301 | 0.36 | 0.2835 | 2,865,533 |
27 4월(4) 2024 | 0.337 | -0.0557 | -14.18% | 0.3252 | 0.3635 | 0.32 | 3,652,763 |
26 4월(4) 2024 | 0.3927 | 0.1047 | 36.35% | 0.29 | 0.69 | 0.29 | 115,351,887 |
25 4월(4) 2024 | 0.288 | 0.0062 | 2.20% | 0.274 | 0.2894 | 0.2706 | 50,950 |
24 4월(4) 2024 | 0.2818 | 0.0068 | 2.47% | 0.292 | 0.292 | 0.275 | 45,891 |
23 4월(4) 2024 | 0.275 | -0.0245 | -8.18% | 0.2916 | 0.30 | 0.2706 | 144,264 |
20 4월(4) 2024 | 0.2995 | 0.0026 | 0.88% | 0.296 | 0.30 | 0.291 | 23,038 |
19 4월(4) 2024 | 0.2969 | 0.00 | 0.00% | 0.287 | 0.2975 | 0.281 | 47,685 |
18 4월(4) 2024 | 0.2969 | 0.007 | 2.41% | 0.2878 | 0.297699 | 0.28 | 137,734 |
17 4월(4) 2024 | 0.2899 | -0.0162 | -5.29% | 0.30 | 0.30 | 0.2821 | 127,766 |
16 4월(4) 2024 | 0.3061 | -0.00493 | -1.59% | 0.3157 | 0.3193 | 0.30 | 183,280 |
13 4월(4) 2024 | 0.311031 | 0.00093 | 0.30% | 0.3109 | 0.321999 | 0.3103 | 179,617 |
12 4월(4) 2024 | 0.3101 | 0.0031 | 1.01% | 0.3072 | 0.3225 | 0.30 | 204,174 |
11 4월(4) 2024 | 0.307 | 0.00 | 0.00% | 0.308 | 0.317 | 0.3004 | 153,124 |
10 4월(4) 2024 | 0.307 | -0.0057 | -1.82% | 0.328 | 0.3287 | 0.301 | 218,437 |
09 4월(4) 2024 | 0.3127 | -0.0109 | -3.37% | 0.33 | 0.33 | 0.3121 | 256,815 |
06 4월(4) 2024 | 0.3236 | 0.0036 | 1.13% | 0.329 | 0.34669 | 0.31 | 282,440 |
05 4월(4) 2024 | 0.32 | -0.0029 | -0.90% | 0.32 | 0.3333 | 0.3112 | 260,208 |
04 4월(4) 2024 | 0.322899 | -0.0121 | -3.61% | 0.325 | 0.3389 | 0.32 | 163,701 |
03 4월(4) 2024 | 0.335 | -0.075 | -18.29% | 0.35 | 0.35 | 0.32 | 545,504 |