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. - Warrant (NQ:ACONW)

0.0375 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.0375 0 +0.00(+0.00%)
Feb 18, 2026 0.0358 0.0375 0.0337 0.0375 4,570 +0.00(+5.04%)
Feb 17, 2026 0.0336 0.0358 0.0336 0.0357 357 +0.00(+5.00%)
Feb 13, 2026 0.0353 0.0376 0.0336 0.0340 8,844 -0.00(-3.68%)
Feb 12, 2026 0.0351 0.0353 0.0341 0.0353 3,271 +0.00(+4.75%)
Feb 11, 2026 0.0333 0.0365 0.0333 0.0337 4,278 -0.00(-4.26%)
Feb 10, 2026 0.0375 0.0381 0.0330 0.0352 30,546 +0.00(+6.67%)
Feb 09, 2026 0.0330 0.0377 0.0330 0.0330 2,874 -0.00(-6.52%)
Feb 06, 2026 0.0331 0.0378 0.0331 0.0353 1,317 -0.00(-2.22%)
Feb 05, 2026 0.0331 0.0361 0.0331 0.0361 990 +0.00(+3.14%)
Feb 04, 2026 0.0361 0.0362 0.0350 0.0350 13,262 -0.00(-0.28%)
Feb 03, 2026 0.0350 0.0364 0.0350 0.0351 2,099 -0.00(-2.23%)
Jan 30, 2026 0.0359 4,000 +0.00(+1.13%)
Jan 29, 2026 0.0331 0.0355 0.0331 0.0355 6,874 -0.00(-8.51%)
Jan 28, 2026 0.0350 0.0388 0.0331 0.0388 26,411 -0.00(-1.52%)
Jan 27, 2026 0.0395 0.0395 0.0343 0.0394 5,339 +0.00(+4.51%)
Jan 26, 2026 0.0343 0.0377 0.0337 0.0377 20,755 -0.00(-5.75%)
Jan 23, 2026 0.0342 0.0400 0.0342 0.0400 4,601 +0.00(+0.00%)
Jan 22, 2026 0.0389 0.0400 0.0389 0.0400 205 +0.00(+0.00%)
Jan 21, 2026 0.0400 0.0400 0.0400 0.0400 101 -0.00(-6.98%)
Jan 20, 2026 0.0437 0.0442 0.0330 0.0430 44,239 -0.00(-1.60%)
Jan 16, 2026 0.0427 0.0447 0.0427 0.0437 11,398 +0.00(+10.63%)
Jan 15, 2026 0.0339 0.0395 0.0339 0.0395 1,475 -0.00(-8.56%)
Jan 14, 2026 0.0395 0.0432 0.0338 0.0432 2,684 +0.00(+9.37%)
Jan 13, 2026 0.0433 0.0450 0.0330 0.0395 55,917 -0.00(-6.18%)
Jan 12, 2026 0.0405 0.0432 0.0370 0.0421 21,101 -0.00(-6.44%)
Jan 09, 2026 0.0547 0.0547 0.0410 0.0450 29,077 -0.03(-35.71%)
Jan 08, 2026 0.0534 0.1060 0.0534 0.0700 301,367 +0.02(+40.28%)
Jan 07, 2026 0.0490 0.0530 0.0355 0.0499 105,831 +0.01(+42.57%)
Jan 06, 2026 0.0322 0.0446 0.0308 0.0350 29,306 -0.00(-12.06%)
Jan 05, 2026 0.0340 0.0398 0.0311 0.0398 4,790 +0.00(+6.42%)
Jan 02, 2026 0.0377 0.0378 0.0341 0.0374 6,222 -0.00(-1.32%)
Dec 31, 2025 0.0331 0.0397 0.0330 0.0379 8,206 -0.00(-2.57%)
Dec 29, 2025 0.0389 5 -0.00(-0.51%)
Dec 23, 2025 0.0391 5 -0.00(-2.25%)
Dec 22, 2025 0.0400 0.0400 0.0400 0.0400 1,174 +0.00(+0.00%)
Dec 19, 2025 0.0400 0.0400 0.0400 0.0400 279 -0.00(-10.71%)
Dec 18, 2025 0.0452 0.0452 0.0393 0.0448 16,293 +0.00(+12.28%)
Dec 16, 2025 0.0399 1 -0.01(-12.11%)
Dec 15, 2025 0.0400 0.0455 0.0363 0.0454 8,180 +0.00(+8.87%)
Dec 12, 2025 0.0427 0.0479 0.0417 0.0417 28,391 -0.00(-1.65%)
Dec 11, 2025 0.0424 0.0459 0.0423 0.0424 23,491 -0.01(-14.17%)
Dec 10, 2025 0.0458 0.0516 0.0420 0.0494 17,310 +0.01(+11.51%)
Dec 09, 2025 0.0440 0.0458 0.0421 0.0443 3,969 -0.00(-7.52%)
Dec 08, 2025 0.0421 0.0479 0.0421 0.0479 13,187 +0.00(+6.44%)
Dec 05, 2025 0.0502 0.0527 0.0418 0.0450 117,660 -0.03(-40.00%)
Dec 04, 2025 0.0362 0.1800 0.0362 0.0750 418,599 +0.04(+94.30%)
Dec 03, 2025 0.0500 0.0499 0.0250 0.0386 46,531 -0.01(-14.41%)
Dec 02, 2025 0.0485 0.0521 0.0403 0.0451 20,478 -0.00(-7.39%)
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.