ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aclarion, Inc. - Common Stock (NQ:ACON)

5.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.920 5.935 5.020 5.390 96,291 -0.49(-8.33%)
Dec 24, 2025 5.950 5.960 5.801 5.880 20,063 -0.11(-1.84%)
Dec 23, 2025 6.120 6.146 5.900 5.990 74,298 -0.21(-3.31%)
Dec 22, 2025 6.300 6.400 5.970 6.195 304,954 -0.00(-0.08%)
Dec 19, 2025 6.300 6.350 5.910 6.200 184,770 -0.14(-2.21%)
Dec 18, 2025 6.000 6.370 5.900 6.340 211,354 +0.44(+7.46%)
Dec 17, 2025 6.070 6.159 5.810 5.900 57,589 -0.14(-2.32%)
Dec 16, 2025 6.030 6.202 6.000 6.040 20,629 -0.07(-1.15%)
Dec 15, 2025 6.240 6.330 5.750 6.110 117,710 -0.33(-5.12%)
Dec 12, 2025 6.470 6.530 6.150 6.440 110,764 +0.33(+5.40%)
Dec 11, 2025 6.560 6.680 5.930 6.110 143,413 -0.65(-9.62%)
Dec 10, 2025 6.100 6.760 5.900 6.760 272,034 +0.65(+10.73%)
Dec 09, 2025 5.870 6.324 5.710 6.105 111,599 +0.23(+3.83%)
Dec 08, 2025 6.220 6.397 5.850 5.880 34,665 -0.26(-4.23%)
Dec 05, 2025 6.900 7.150 6.050 6.140 69,279 -0.81(-11.59%)
Dec 04, 2025 7.180 8.090 6.900 6.945 189,302 +0.37(+5.55%)
Dec 03, 2025 6.860 6.860 6.340 6.580 29,839 -0.59(-8.23%)
Dec 02, 2025 7.080 7.700 6.810 7.170 176,617 +0.67(+10.31%)
Dec 01, 2025 6.380 6.510 6.350 6.500 9,940 +0.24(+3.83%)
Nov 28, 2025 6.300 6.496 6.090 6.260 6,769 +0.06(+0.97%)
Nov 26, 2025 6.090 6.256 5.550 6.200 11,619 +0.05(+0.81%)
Nov 25, 2025 6.080 6.204 6.080 6.150 4,902 -0.01(-0.24%)
Nov 24, 2025 5.960 6.165 5.960 6.165 2,372 +0.10(+1.69%)
Nov 21, 2025 6.130 6.133 5.982 6.063 2,884 -0.06(-0.93%)
Nov 20, 2025 6.210 6.248 6.000 6.120 11,162 +0.25(+4.26%)
Nov 19, 2025 6.000 6.206 5.870 5.870 9,052 -0.24(-3.93%)
Nov 18, 2025 5.980 6.150 5.910 6.110 7,219 +0.09(+1.50%)
Nov 17, 2025 6.100 6.220 6.010 6.020 15,676 -0.14(-2.27%)
Nov 14, 2025 6.290 6.291 6.050 6.160 29,450 +0.01(+0.16%)
Nov 13, 2025 6.680 7.140 6.150 6.150 31,914 -0.74(-10.80%)
Nov 12, 2025 7.050 7.050 6.640 6.895 14,874 -0.25(-3.43%)
Nov 11, 2025 7.240 7.327 7.140 7.140 8,217 -0.10(-1.38%)
Nov 10, 2025 7.240 7.285 7.230 7.240 20,636 +0.01(+0.14%)
Nov 07, 2025 7.500 7.500 7.200 7.230 14,771 -0.28(-3.73%)
Nov 06, 2025 7.590 7.590 7.490 7.510 12,306 +0.01(+0.13%)
Nov 05, 2025 7.500 7.599 7.000 7.500 9,625 +0.00(+0.00%)
Nov 04, 2025 7.760 7.830 7.430 7.500 11,852 -0.33(-4.21%)
Nov 03, 2025 7.540 7.860 7.540 7.830 14,260 +0.07(+0.90%)
Oct 31, 2025 7.888 7.888 7.730 7.760 14,733 +0.03(+0.39%)
Oct 30, 2025 7.990 7.990 7.730 7.730 10,609 -0.15(-1.90%)
Oct 29, 2025 7.750 8.000 7.700 7.880 31,704 +0.17(+2.20%)
Oct 28, 2025 7.670 7.890 7.650 7.710 25,399 +0.06(+0.78%)
Oct 27, 2025 7.500 7.830 7.500 7.650 15,263 +0.10(+1.32%)
Oct 24, 2025 7.490 7.750 7.320 7.550 42,406 -0.07(-0.90%)
Oct 23, 2025 7.229 7.693 7.070 7.618 82,958 +0.15(+1.99%)
Oct 22, 2025 7.770 7.770 7.400 7.470 35,002 -0.37(-4.72%)
Oct 21, 2025 8.280 8.280 7.800 7.840 26,829 -0.34(-4.16%)
Oct 20, 2025 7.990 8.320 7.790 8.180 33,762 +0.14(+1.74%)
Oct 17, 2025 8.370 8.370 8.000 8.040 43,150 -0.66(-7.59%)
Oct 16, 2025 9.070 9.100 8.530 8.700 57,535 -0.40(-4.40%)
Oct 15, 2025 8.770 9.380 8.180 9.100 114,579 +0.15(+1.68%)
Oct 14, 2025 8.900 9.775 8.500 8.950 169,539 -0.74(-7.64%)
Oct 13, 2025 10.81 12.03 9.460 9.690 3,834,743 +1.09(+12.71%)
Oct 10, 2025 8.790 8.796 7.600 8.597 3,433,928 +0.17(+1.98%)
Oct 09, 2025 8.990 8.990 8.430 8.430 24,017 -0.48(-5.39%)
Oct 08, 2025 8.140 9.000 8.000 8.910 54,827 +1.02(+12.86%)
Oct 07, 2025 7.700 8.150 7.700 7.895 53,816 +0.24(+3.20%)
Oct 06, 2025 7.740 7.740 7.443 7.650 24,787 +0.30(+4.08%)
Oct 03, 2025 7.470 7.627 7.350 7.350 13,800 -0.13(-1.74%)
Oct 02, 2025 7.251 7.530 7.251 7.480 7,393 -0.09(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.