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)

3.230 -0.270 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.510 3.690 3.220 3.230 139,469 -0.27(-7.71%)
Apr 09, 2026 3.700 3.940 3.490 3.500 485,267 -0.07(-1.96%)
Apr 08, 2026 3.690 3.740 3.347 3.570 265,782 +0.01(+0.28%)
Apr 07, 2026 3.340 3.570 3.300 3.560 32,037 +0.15(+4.40%)
Apr 06, 2026 3.630 3.630 3.370 3.410 48,484 -0.16(-4.48%)
Apr 02, 2026 3.320 3.610 3.300 3.570 56,236 +0.16(+4.69%)
Apr 01, 2026 3.230 3.566 3.197 3.410 62,547 +0.14(+4.28%)
Mar 31, 2026 3.080 3.340 3.080 3.270 23,603 +0.19(+6.17%)
Mar 30, 2026 3.080 3.170 3.080 3.080 22,528 +0.02(+0.65%)
Mar 27, 2026 3.210 3.240 3.050 3.060 26,580 -0.22(-6.71%)
Mar 26, 2026 3.200 3.330 3.140 3.280 28,571 +0.05(+1.55%)
Mar 25, 2026 3.450 3.450 3.030 3.230 45,312 -0.22(-6.38%)
Mar 24, 2026 3.220 3.595 3.210 3.450 106,511 +0.33(+10.58%)
Mar 23, 2026 3.230 3.240 3.060 3.120 19,433 -0.08(-2.50%)
Mar 20, 2026 3.210 3.230 3.050 3.200 79,128 -0.06(-1.84%)
Mar 19, 2026 3.200 3.305 3.200 3.260 31,111 -0.06(-1.81%)
Mar 18, 2026 3.250 3.375 3.200 3.320 118,066 +0.08(+2.47%)
Mar 17, 2026 3.220 3.311 3.200 3.240 25,821 +0.02(+0.62%)
Mar 16, 2026 3.250 3.320 3.200 3.220 33,997 -0.11(-3.30%)
Mar 13, 2026 3.400 3.424 3.280 3.330 40,547 +0.00(+0.00%)
Mar 12, 2026 3.450 3.450 3.310 3.330 44,382 -0.11(-3.20%)
Mar 11, 2026 3.370 3.500 3.190 3.440 94,184 +0.16(+4.88%)
Mar 10, 2026 3.210 3.520 3.210 3.280 161,501 +0.02(+0.61%)
Mar 09, 2026 3.320 3.320 3.165 3.260 23,082 -0.01(-0.31%)
Mar 06, 2026 2.980 3.305 2.980 3.270 118,547 +0.21(+6.86%)
Mar 05, 2026 2.920 3.060 2.920 3.060 28,502 -0.04(-1.29%)
Mar 04, 2026 2.680 3.100 2.630 3.100 120,868 +0.42(+15.67%)
Mar 03, 2026 2.800 2.810 2.645 2.680 200,874 -0.18(-6.29%)
Mar 02, 2026 2.660 2.930 2.660 2.860 111,449 +0.12(+4.38%)
Feb 27, 2026 2.680 2.770 2.620 2.740 99,593 +0.06(+2.24%)
Feb 26, 2026 2.680 2.725 2.550 2.680 63,606 +0.00(+0.00%)
Feb 25, 2026 2.520 2.730 2.510 2.680 52,641 +0.16(+6.35%)
Feb 24, 2026 2.500 2.580 2.460 2.520 42,914 +0.03(+1.20%)
Feb 23, 2026 2.530 2.530 2.460 2.490 42,013 -0.05(-1.97%)
Feb 20, 2026 2.550 2.675 2.490 2.540 31,209 -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%)
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.