ACON
ACLARION (ACON)
NASDAQ
$3.37-$0.12 (-3.44%)
Price as of Jun 03, 2026 6:20 PM EDT
  • $8.1M
    Market Cap
  • -47.60%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +5.44%
    Low Price$3.10
    High Price$3.50
  • 3 Months
    +14.05%
    Low Price$3.06
    High Price$3.73
  • 1 Year
    -47.60%
    Low Price$2.36
    High Price$9.69
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
2.54
2.57
2.45
2.56
+2.81%
39,089
02/18/2026
2.55
2.59
2.49
2.49
-3.86%
30,033
02/17/2026
2.62
2.63
2.41
2.59
+0.39%
79,193
02/13/2026
2.59
2.69
2.55
2.58
-0.39%
32,380
02/12/2026
2.68
2.70
2.50
2.59
-4.43%
32,916
02/11/2026
2.69
2.80
2.60
2.71
-0.73%
55,300
02/10/2026
2.79
2.85
2.73
2.73
-1.09%
28,828
02/09/2026
2.67
2.80
2.58
2.76
+0.36%
50,502
02/06/2026
2.43
2.82
2.41
2.75
+16.53%
185,609
02/05/2026
2.70
2.74
2.34
2.36
-12.59%
208,840
02/04/2026
2.83
2.83
2.52
2.70
-4.26%
259,660
02/03/2026
2.87
2.97
2.80
2.82
-2.08%
196,223
02/02/2026
3.28
3.28
2.73
2.88
-12.99%
238,470
01/30/2026
3.58
3.60
3.28
3.31
-8.56%
181,898
01/29/2026
3.70
3.75
3.55
3.62
-1.63%
123,606
01/28/2026
3.68
3.72
3.61
3.68
+1.10%
112,233
01/27/2026
3.70
3.76
3.61
3.64
-1.09%
100,352
01/26/2026
3.76
3.87
3.67
3.68
-3.16%
130,767
01/23/2026
3.90
3.90
3.76
3.80
-2.31%
126,448
01/22/2026
3.86
3.97
3.85
3.89
+1.04%
54,632
01/21/2026
3.83
4.00
3.81
3.85
0.00%
96,093
01/20/2026
3.80
4.23
3.75
3.85
+1.58%
357,174
01/16/2026
4.00
4.00
3.68
3.79
-5.25%
327,032
01/15/2026
4.15
4.24
3.95
4.00
-4.31%
252,716
01/14/2026
4.18
4.31
4.00
4.18
-0.48%
250,870
01/13/2026
4.65
4.70
4.05
4.20
-6.87%
722,850