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)

0.0370 +0.0001 (+0.27%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0370 0.0370 0.0307 0.0370 1,661 +0.00(+0.27%)
Apr 09, 2026 0.0369 0.0369 0.0369 0.0369 119 -0.00(-0.27%)
Apr 08, 2026 0.0370 0.0370 0.0306 0.0370 431 -0.00(-7.27%)
Apr 07, 2026 0.0332 0.0399 0.0332 0.0399 1,700 +0.01(+20.18%)
Apr 02, 2026 0.0332 60 -0.01(-22.43%)
Apr 01, 2026 0.0378 0.0428 0.0378 0.0428 5,775 -0.01(-10.46%)
Mar 31, 2026 0.0479 0.0480 0.0340 0.0478 35,680 +0.01(+26.79%)
Mar 30, 2026 0.0400 0.0400 0.0377 0.0377 640 -0.00(-6.91%)
Mar 27, 2026 0.0405 0.0405 0.0405 0.0405 237 +0.01(+18.77%)
Mar 26, 2026 0.0341 0.0341 0.0341 0.0341 3,535 -0.01(-28.81%)
Mar 24, 2026 0.0479 0 +0.01(+17.11%)
Mar 23, 2026 0.0375 0.0410 0.0375 0.0409 300 +0.00(+12.36%)
Mar 20, 2026 0.0341 0.0364 0.0341 0.0364 4,000 +0.00(+9.64%)
Mar 19, 2026 0.0406 0.0406 0.0332 0.0332 2,006 +0.00(+0.30%)
Mar 18, 2026 0.0331 0.0331 0.0331 0.0331 1,500 -0.01(-22.30%)
Mar 17, 2026 0.0426 0.0426 0.0426 0.0426 146 +0.01(+28.70%)
Mar 16, 2026 0.0400 0.0400 0.0331 0.0331 31,541 -0.01(-17.46%)
Mar 13, 2026 0.0401 0.0401 0.0401 0.0401 3,323 +0.00(+0.50%)
Mar 12, 2026 0.0382 0.0459 0.0370 0.0399 8,257 +0.00(+8.13%)
Mar 11, 2026 0.0369 0.0369 0.0369 0.0369 294 +0.00(+6.96%)
Mar 06, 2026 0.0345 0 -0.00(-9.21%)
Mar 04, 2026 0.0380 32 +0.00(+2.15%)
Mar 03, 2026 0.0366 0.0372 0.0363 0.0372 8,855 +0.00(+1.92%)
Mar 02, 2026 0.0365 0.0365 0.0365 0.0365 132 +0.00(+7.35%)
Feb 27, 2026 0.0340 0.0343 0.0336 0.0340 2,041 +0.00(+0.00%)
Feb 26, 2026 0.0368 0.0368 0.0340 0.0340 1,408 -0.00(-5.56%)
Feb 25, 2026 0.0343 0.0360 0.0340 0.0360 3,214 +0.00(+5.57%)
Feb 24, 2026 0.0341 0.0341 0.0341 0.0341 366 -0.00(-12.56%)
Feb 23, 2026 0.0390 0.0390 0.0375 0.0390 4,828 +0.00(+4.00%)
Feb 19, 2026 0.0375 8,548 +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%)
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.