ACON
ACLARION (ACON)
NASDAQ
$2.65-$0.04 (-1.49%)
Price as of Jul 14, 2026 4:15 AM EDT
  • $6.6M
    Market Cap
  • -63.30%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -13.78%
    Low Price$2.69
    High Price$3.12
  • 3 Months
    -16.20%
    Low Price$2.69
    High Price$3.73
  • 1 Year
    -63.30%
    Low Price$2.36
    High Price$9.69
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.81
2.88
2.63
2.69
-5.41%
61,035
07/10/2026
2.91
2.91
2.81
2.84
-2.27%
20,021
07/09/2026
2.94
3.04
2.84
2.91
-1.36%
43,261
07/08/2026
3.01
3.04
2.90
2.95
-1.34%
31,060
07/07/2026
3.09
3.17
2.90
2.99
-2.61%
55,931
07/06/2026
3.12
3.14
3.03
3.07
-0.65%
20,371
07/02/2026
3.05
3.11
3.02
3.09
+2.32%
21,273
07/01/2026
2.88
3.05
2.88
3.02
+4.86%
27,349
06/30/2026
2.87
2.93
2.84
2.88
-0.35%
34,455
06/29/2026
2.89
2.90
2.65
2.89
+1.40%
33,866
06/26/2026
2.66
2.86
2.64
2.85
+5.17%
40,793
06/25/2026
2.72
2.78
2.62
2.71
-1.09%
83,764
06/24/2026
2.89
2.92
2.72
2.74
-5.19%
151,482
06/23/2026
2.97
3.05
2.82
2.89
-4.93%
57,957
06/22/2026
3.22
3.23
2.96
3.04
-2.56%
103,602
06/18/2026
3.21
3.25
3.09
3.12
+0.32%
227,837
06/17/2026
3.40
3.49
3.10
3.11
+5.78%
341,211
06/16/2026
2.98
2.98
2.88
2.94
-2.97%
22,268
06/15/2026
3.20
3.23
2.93
3.03
-2.88%
58,381
06/12/2026
3.17
3.30
3.12
3.12
-2.80%
25,229
06/11/2026
3.15
3.25
3.14
3.21
+1.42%
16,492
06/10/2026
3.27
3.30
3.11
3.17
-2.91%
20,962
06/09/2026
3.27
3.43
3.20
3.26
-2.98%
83,655
06/08/2026
3.51
3.54
3.33
3.36
-5.88%
28,745
06/05/2026
3.49
3.59
3.42
3.57
+1.13%
74,709
06/04/2026
3.49
3.61
3.48
3.53
+1.15%
47,747
06/03/2026
3.43
3.49
3.38
3.49
-0.29%
55,762
06/02/2026
3.37
3.50
3.32
3.50
+3.86%
63,649
06/01/2026
3.36
3.39
3.28
3.37
+2.74%
74,730
05/29/2026
3.24
3.36
3.20
3.28
+4.13%
133,723
05/28/2026
3.20
3.48
2.88
3.15
+0.96%
827,730
05/27/2026
3.30
3.30
3.11
3.12
-1.27%
20,080
05/26/2026
3.20
3.30
3.14
3.16
-1.56%
64,027
05/22/2026
3.19
3.31
3.17
3.21
-1.53%
25,073
05/21/2026
3.18
3.28
3.18
3.26
+2.19%
15,895
05/20/2026
3.19
3.29
3.19
3.19
-0.31%
23,124
05/19/2026
3.22
3.22
3.15
3.20
0.00%
9,229
05/18/2026
3.20
3.25
3.15
3.20
+1.27%
16,762
05/15/2026
3.11
3.20
3.11
3.16
-1.86%
32,138
05/14/2026
3.32
3.32
3.20
3.22
-1.83%
33,668
05/13/2026
3.17
3.34
3.12
3.28
+4.13%
51,213
05/13/2026
-$1.34 Earnings
05/12/2026
3.16
3.19
3.03
3.15
+1.61%
81,201
05/11/2026
3.21
3.24
3.07
3.10
-2.67%
59,151
05/08/2026
3.25
3.25
3.13
3.19
+0.79%
30,037
05/07/2026
3.31
3.31
3.15
3.16
-3.66%
45,947
05/06/2026
3.21
3.35
3.20
3.28
+2.50%
32,394
05/05/2026
3.27
3.30
3.20
3.20
-3.32%
68,408
05/04/2026
3.42
3.46
3.28
3.31
-3.22%
59,231
05/01/2026
3.36
3.44
3.30
3.42
+3.01%
59,242
04/30/2026
3.30
3.45
3.24
3.32
+1.84%
62,505
04/29/2026
3.37
3.37
3.25
3.26
-3.26%
36,711
04/28/2026
3.28
3.42
3.24
3.37
0.00%
35,537
04/27/2026
3.29
3.41
3.21
3.37
+2.12%
57,844
04/24/2026
3.34
3.35
3.26
3.30
+1.23%
103,222
04/23/2026
3.66
3.73
3.23
3.26
-12.60%
353,864
04/22/2026
3.72
3.92
3.56
3.73
+5.67%
888,944
04/21/2026
3.50
3.55
3.38
3.53
-0.56%
66,713
04/20/2026
3.40
3.56
3.29
3.55
+4.72%
59,327
04/17/2026
3.33
3.43
3.20
3.39
+2.11%
69,012
04/16/2026
3.23
3.32
3.06
3.32
+3.75%
232,963
04/15/2026
3.10
3.27
3.06
3.20
+0.95%
39,391
04/14/2026
3.21
3.42
3.04
3.17
-1.25%
83,781
04/13/2026
3.20
3.24
2.97
3.21
-0.62%
108,501
04/10/2026
3.51
3.69
3.22
3.23
-7.71%
139,068
04/09/2026
3.70
3.94
3.49
3.50
-1.96%
485,400
04/08/2026
3.69
3.74
3.35
3.57
+0.28%
268,730
04/07/2026
3.34
3.57
3.30
3.56
+4.40%
32,040
04/06/2026
3.63
3.63
3.37
3.41
-4.48%
48,483
04/02/2026
3.32
3.61
3.30
3.57
+4.69%
56,236
04/01/2026
3.23
3.57
3.20
3.41
+4.28%
62,797
03/31/2026
3.08
3.34
3.08
3.27
+6.17%
23,633
03/30/2026
3.08
3.17
3.08
3.08
+0.65%
22,537
03/27/2026
3.21
3.24
3.05
3.06
-6.71%
26,579
03/26/2026
3.20
3.33
3.14
3.28
+1.55%
28,570
03/25/2026
3.45
3.45
3.03
3.23
-6.38%
45,311
03/24/2026
3.22
3.60
3.21
3.45
+10.58%
106,511
03/23/2026
3.23
3.24
3.06
3.12
-2.50%
19,458
03/20/2026
3.21
3.23
3.05
3.20
-1.84%
79,128
03/19/2026
3.20
3.31
3.20
3.26
-1.81%
31,111
03/18/2026
3.25
3.38
3.20
3.32
+2.47%
118,065
03/18/2026
-$2.01 Earnings
03/17/2026
3.22
3.31
3.20
3.24
+0.62%
25,886
03/16/2026
3.25
3.32
3.20
3.22
-3.30%
33,996
03/13/2026
3.40
3.42
3.28
3.33
0.00%
40,546
03/12/2026
3.45
3.45
3.31
3.33
-3.20%
44,397
03/11/2026
3.37
3.50
3.19
3.44
+4.88%
94,183
03/10/2026
3.21
3.52
3.21
3.28
+0.61%
161,500
03/09/2026
3.32
3.32
3.17
3.26
-0.31%
23,128
03/06/2026
2.98
3.31
2.98
3.27
+6.86%
118,547
03/05/2026
2.92
3.06
2.92
3.06
-1.29%
28,598
03/04/2026
2.68
3.10
2.63
3.10
+15.67%
120,905
03/03/2026
2.80
2.81
2.65
2.68
-6.29%
203,393
03/02/2026
2.66
2.93
2.66
2.86
+4.38%
111,572
02/27/2026
2.68
2.77
2.62
2.74
+2.24%
99,593
02/26/2026
2.68
2.73
2.55
2.68
0.00%
63,757
02/25/2026
2.52
2.73
2.51
2.68
+6.35%
53,958
02/24/2026
2.50
2.58
2.46
2.52
+1.20%
43,026
02/23/2026
2.53
2.53
2.46
2.49
-1.97%
42,010
02/20/2026
2.55
2.68
2.49
2.54
-0.78%
31,209