ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aspire Biopharma Holdings, Inc. - Warrant (NQ:ASBPW)

0.0222 -0.0043 (-16.23%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0252 0.0252 0.0201 0.0222 28,700 -0.00(-16.23%)
Dec 24, 2025 0.0265 0.0265 0.0265 0.0265 2,729 -0.00(-8.62%)
Dec 23, 2025 0.0290 0.0290 0.0290 0.0290 150 -0.00(-9.37%)
Dec 22, 2025 0.0268 0.0320 0.0268 0.0320 1,499 -0.00(-1.23%)
Dec 19, 2025 0.0300 0.0324 0.0300 0.0324 2,000 +0.00(+8.00%)
Dec 18, 2025 0.0325 0.0325 0.0300 0.0300 2,200 -0.00(-4.15%)
Dec 17, 2025 0.0252 0.0327 0.0252 0.0313 6,465 +0.00(+4.33%)
Dec 15, 2025 0.0300 18 +0.00(+9.09%)
Dec 12, 2025 0.0267 0.0294 0.0242 0.0275 11,013 +0.00(+21.15%)
Dec 09, 2025 0.0227 0 -0.00(-3.40%)
Dec 08, 2025 0.0291 0.0291 0.0222 0.0235 3,900 -0.01(-21.40%)
Dec 05, 2025 0.0218 0.0299 0.0218 0.0299 1,700 -0.00(-0.33%)
Dec 04, 2025 0.0300 0.0314 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 03, 2025 0.0300 0.0308 0.0300 0.0300 7,219 -0.00(-7.41%)
Dec 02, 2025 0.0325 0.0325 0.0324 0.0324 250 +0.01(+58.05%)
Dec 01, 2025 0.0205 0.0205 0.0205 0.0205 145 -0.00(-9.29%)
Nov 28, 2025 0.0299 0.0325 0.0200 0.0226 5,149 -0.01(-24.67%)
Nov 26, 2025 0.0300 0.0300 0.0300 0.0300 1,650 +0.00(+0.00%)
Nov 25, 2025 0.0220 0.0330 0.0220 0.0300 1,922 +0.01(+35.14%)
Nov 20, 2025 0.0222 106,002 -0.01(-21.55%)
Nov 19, 2025 0.0288 0.0288 0.0221 0.0283 7,522 +0.00(+10.12%)
Nov 18, 2025 0.0238 0.0264 0.0224 0.0257 28,213 +0.00(+15.25%)
Nov 17, 2025 0.0223 0.0224 0.0217 0.0223 4,660 -0.00(-0.45%)
Nov 14, 2025 0.0267 0.0267 0.0210 0.0224 46,275 -0.00(-0.44%)
Nov 13, 2025 0.0200 0.0280 0.0200 0.0225 8,400 -0.01(-20.49%)
Nov 12, 2025 0.0349 0.0360 0.0195 0.0283 112,982 +0.01(+31.02%)
Nov 11, 2025 0.0220 0.0359 0.0200 0.0216 131,520 -0.01(-20.59%)
Nov 10, 2025 0.0250 0.0419 0.0225 0.0272 82,385 -0.01(-16.56%)
Nov 07, 2025 0.0326 0.0326 0.0326 0.0326 1,500 +0.00(+0.00%)
Nov 06, 2025 0.0300 0.0367 0.0251 0.0326 95,201 +0.00(+8.31%)
Nov 05, 2025 0.0301 0.0301 0.0301 0.0301 7,908 -0.00(-9.06%)
Nov 04, 2025 0.0330 0.0331 0.0330 0.0331 380 -0.01(-17.25%)
Nov 03, 2025 0.0428 0.0428 0.0400 0.0400 2,299 -0.00(-2.20%)
Oct 31, 2025 0.0438 0.0438 0.0401 0.0409 7,383 -0.00(-5.98%)
Oct 30, 2025 0.0305 0.0450 0.0305 0.0435 39,750 +0.01(+40.78%)
Oct 29, 2025 0.0438 0.0450 0.0300 0.0309 25,200 -0.01(-29.29%)
Oct 28, 2025 0.0419 0.0438 0.0350 0.0437 7,435 +0.01(+27.03%)
Oct 27, 2025 0.0305 0.0438 0.0300 0.0344 6,046 -0.00(-7.28%)
Oct 24, 2025 0.0372 0.0372 0.0371 0.0371 1,831 +0.01(+21.64%)
Oct 23, 2025 0.0370 0.0449 0.0305 0.0305 15,638 -0.01(-28.40%)
Oct 22, 2025 0.0310 0.0444 0.0310 0.0426 22,455 +0.00(+5.19%)
Oct 21, 2025 0.0360 0.0416 0.0310 0.0405 31,953 +0.00(+4.38%)
Oct 20, 2025 0.0383 0.0415 0.0343 0.0388 56,858 +0.01(+24.36%)
Oct 17, 2025 0.0310 0.0350 0.0310 0.0312 20,859 -0.00(-2.80%)
Oct 16, 2025 0.0330 0.0351 0.0321 0.0321 11,350 -0.00(-2.73%)
Oct 15, 2025 0.0321 0.0422 0.0320 0.0330 21,828 +0.00(+4.76%)
Oct 14, 2025 0.0444 0.0445 0.0314 0.0315 189,101 -0.01(-21.64%)
Oct 13, 2025 0.0361 0.0402 0.0360 0.0402 13,022 +0.00(+1.77%)
Oct 10, 2025 0.0421 0.0444 0.0361 0.0395 20,108 -0.00(-1.25%)
Oct 09, 2025 0.0400 0.0445 0.0360 0.0400 8,578 +0.00(+10.80%)
Oct 08, 2025 0.0305 0.0445 0.0285 0.0361 25,552 +0.00(+3.14%)
Oct 07, 2025 0.0390 0.0450 0.0300 0.0350 28,677 +0.00(+2.94%)
Oct 06, 2025 0.0310 0.0381 0.0243 0.0340 19,703 +0.00(+10.03%)
Oct 03, 2025 0.0450 0.0450 0.0305 0.0309 45,740 -0.01(-31.18%)
Oct 02, 2025 0.0400 0.0450 0.0355 0.0449 125,904 +0.02(+52.20%)
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.