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)

2.540 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.550 2.675 2.490 2.540 31,202 -0.02(-0.78%)
Feb 19, 2026 2.540 2.570 2.450 2.560 39,081 +0.07(+2.81%)
Feb 18, 2026 2.550 2.590 2.490 2.490 29,900 -0.10(-3.86%)
Feb 17, 2026 2.620 2.630 2.410 2.590 79,193 +0.01(+0.39%)
Feb 13, 2026 2.590 2.690 2.550 2.580 32,380 -0.01(-0.39%)
Feb 12, 2026 2.680 2.700 2.500 2.590 32,761 -0.12(-4.43%)
Feb 11, 2026 2.690 2.800 2.600 2.710 55,290 -0.02(-0.73%)
Feb 10, 2026 2.790 2.850 2.730 2.730 27,307 -0.03(-1.09%)
Feb 09, 2026 2.670 2.800 2.580 2.760 50,408 +0.01(+0.36%)
Feb 06, 2026 2.430 2.815 2.410 2.750 185,609 +0.39(+16.53%)
Feb 05, 2026 2.700 2.740 2.340 2.360 203,617 -0.34(-12.59%)
Feb 04, 2026 2.830 2.830 2.520 2.700 259,347 -0.12(-4.26%)
Feb 03, 2026 2.870 2.967 2.800 2.820 195,885 -0.06(-2.08%)
Feb 02, 2026 3.280 3.280 2.730 2.880 237,861 -0.43(-12.99%)
Jan 30, 2026 3.580 3.600 3.275 3.310 181,898 -0.31(-8.56%)
Jan 29, 2026 3.700 3.750 3.550 3.620 122,459 -0.06(-1.63%)
Jan 28, 2026 3.680 3.721 3.610 3.680 105,648 +0.04(+1.10%)
Jan 27, 2026 3.700 3.760 3.610 3.640 99,764 -0.04(-1.09%)
Jan 26, 2026 3.760 3.866 3.670 3.680 130,440 -0.12(-3.16%)
Jan 23, 2026 3.900 3.900 3.760 3.800 126,448 -0.09(-2.31%)
Jan 22, 2026 3.860 3.970 3.850 3.890 54,462 +0.04(+1.04%)
Jan 21, 2026 3.830 4.000 3.810 3.850 95,597 +0.00(+0.00%)
Jan 20, 2026 3.800 4.228 3.750 3.850 356,742 +0.06(+1.58%)
Jan 16, 2026 4.000 4.000 3.680 3.790 327,032 -0.21(-5.25%)
Jan 15, 2026 4.150 4.240 3.950 4.000 249,715 -0.18(-4.31%)
Jan 14, 2026 4.180 4.310 4.000 4.180 249,626 -0.02(-0.48%)
Jan 13, 2026 4.650 4.700 4.052 4.200 716,921 -0.31(-6.87%)
Jan 12, 2026 4.710 4.870 4.440 4.510 430,537 -0.27(-5.65%)
Jan 09, 2026 5.880 5.960 4.670 4.780 2,435,942 -3.39(-41.49%)
Jan 08, 2026 8.160 9.360 7.290 8.170 43,312,776 +2.42(+42.09%)
Jan 07, 2026 5.450 6.010 5.400 5.750 89,313 +0.38(+7.08%)
Jan 06, 2026 5.250 5.390 5.050 5.370 24,871 +0.19(+3.67%)
Jan 05, 2026 5.030 5.300 4.950 5.180 30,950 +0.20(+4.02%)
Jan 02, 2026 4.670 4.980 4.600 4.980 53,807 +0.38(+8.26%)
Dec 31, 2025 4.450 4.680 4.420 4.600 53,698 +0.14(+3.14%)
Dec 30, 2025 4.890 4.890 4.320 4.460 68,444 -0.48(-9.72%)
Dec 29, 2025 5.410 5.465 4.800 4.940 66,795 -0.45(-8.35%)
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%)
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.