Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.180 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.320 6.320 5.990 6.020 319,755 -0.34(-5.35%)
Aug 30, 2023 6.220 6.370 6.160 6.360 227,496 +0.11(+1.76%)
Aug 29, 2023 6.200 6.350 6.180 6.250 249,070 +0.01(+0.16%)
Aug 28, 2023 6.340 6.360 6.170 6.240 172,948 -0.06(-0.95%)
Aug 25, 2023 6.070 6.310 5.900 6.300 260,869 +0.18(+2.94%)
Aug 24, 2023 6.500 6.500 5.900 6.120 575,139 -0.38(-5.85%)
Aug 23, 2023 6.470 6.600 6.420 6.500 711,709 +0.04(+0.62%)
Aug 22, 2023 6.590 6.780 6.420 6.460 328,990 -0.13(-1.97%)
Aug 21, 2023 6.290 6.630 6.120 6.590 410,676 +0.30(+4.77%)
Aug 18, 2023 6.290 6.435 6.209 6.290 340,975 -0.11(-1.72%)
Aug 17, 2023 6.720 6.720 6.300 6.400 861,462 -0.39(-5.74%)
Aug 16, 2023 7.120 7.120 6.510 6.790 706,096 -0.33(-4.63%)
Aug 15, 2023 7.150 7.250 6.960 7.120 539,357 -0.10(-1.39%)
Aug 14, 2023 7.120 7.260 6.840 7.220 742,246 +0.08(+1.12%)
Aug 11, 2023 6.990 7.320 6.860 7.140 388,511 +0.10(+1.42%)
Aug 10, 2023 6.800 7.190 6.660 7.040 437,737 +0.26(+3.83%)
Aug 09, 2023 7.000 7.064 6.660 6.780 531,129 -0.22(-3.14%)
Aug 08, 2023 6.970 7.230 6.730 7.000 941,409 +0.00(+0.00%)
Aug 07, 2023 7.480 7.520 6.840 7.000 1,008,075 -0.30(-4.11%)
Aug 04, 2023 7.160 7.620 7.140 7.300 692,846 +0.19(+2.74%)
Aug 03, 2023 7.060 7.240 6.930 7.105 270,937 +0.01(+0.07%)
Aug 02, 2023 7.200 7.290 6.960 7.100 758,751 -0.16(-2.20%)
Aug 01, 2023 7.280 7.470 7.100 7.260 441,014 -0.14(-1.89%)
Jul 31, 2023 7.450 7.530 7.280 7.400 528,842 +0.07(+0.95%)
Jul 28, 2023 7.200 7.370 6.850 7.330 741,025 +0.12(+1.66%)
Jul 27, 2023 7.290 7.450 7.120 7.210 773,987 +0.11(+1.55%)
Jul 26, 2023 7.200 7.300 6.710 7.100 1,284,732 +0.19(+2.82%)
Jul 25, 2023 6.800 6.970 6.582 6.905 897,631 +0.04(+0.51%)
Jul 24, 2023 7.450 7.450 6.655 6.870 1,274,729 -0.53(-7.16%)
Jul 21, 2023 7.350 7.580 7.150 7.400 779,900 +0.09(+1.23%)
Jul 20, 2023 7.490 7.740 6.980 7.310 1,497,587 -0.10(-1.35%)
Jul 19, 2023 7.700 7.980 7.270 7.410 5,342,871 -0.59(-7.37%)
Jul 18, 2023 9.050 9.200 7.110 8.000 4,117,858 -1.72(-17.70%)
Jul 17, 2023 11.01 11.31 9.260 9.720 29,189,412 +3.44(+54.78%)
Jul 14, 2023 6.110 6.790 5.810 6.280 718,467 +0.16(+2.61%)
Jul 13, 2023 6.210 6.476 5.850 6.120 574,297 -0.03(-0.49%)
Jul 12, 2023 6.080 6.950 5.900 6.150 1,186,149 +0.15(+2.50%)
Jul 11, 2023 5.748 6.390 5.320 6.000 4,931,007 +1.04(+20.97%)
Jul 10, 2023 5.090 5.160 4.880 4.960 141,467 -0.10(-1.98%)
Jul 07, 2023 5.060 5.120 4.950 5.060 95,750 +0.01(+0.20%)
Jul 06, 2023 5.350 5.350 4.851 5.050 119,011 -0.16(-3.07%)
Jul 05, 2023 5.130 5.310 4.912 5.210 196,448 +0.25(+5.04%)
Jul 03, 2023 4.900 5.112 4.700 4.960 123,344 +0.15(+3.12%)
Jun 30, 2023 4.870 4.950 4.680 4.810 61,557 +0.00(+0.00%)
Jun 29, 2023 4.920 5.150 4.740 4.810 145,285 -0.05(-1.03%)
Jun 28, 2023 4.750 4.940 4.650 4.860 73,048 +0.09(+1.89%)
Jun 27, 2023 4.950 4.950 4.570 4.770 82,523 -0.08(-1.65%)
Jun 26, 2023 5.440 5.440 4.755 4.850 178,359 -0.57(-10.52%)
Jun 23, 2023 5.610 5.680 5.400 5.420 62,902 -0.23(-4.07%)
Jun 22, 2023 5.614 5.820 5.562 5.650 60,905 -0.06(-1.05%)
Jun 21, 2023 5.990 5.990 5.550 5.710 122,654 -0.24(-4.03%)
Jun 20, 2023 5.860 6.060 5.555 5.950 181,070 +0.11(+1.88%)
Jun 16, 2023 5.640 5.970 5.420 5.840 129,812 +0.23(+4.10%)
Jun 15, 2023 5.900 6.150 5.590 5.610 198,490 -0.30(-5.08%)
Jun 14, 2023 6.000 6.130 5.620 5.910 215,065 +0.02(+0.34%)
Jun 13, 2023 5.330 6.480 5.330 5.890 672,831 +0.70(+13.49%)
Jun 12, 2023 4.910 5.200 4.790 5.190 113,449 +0.34(+7.01%)
Jun 09, 2023 4.910 4.970 4.760 4.850 123,607 -0.02(-0.41%)
Jun 08, 2023 5.080 5.100 4.760 4.870 119,622 -0.15(-2.99%)
Jun 07, 2023 5.220 5.280 5.020 5.020 76,992 -0.18(-3.46%)
Jun 06, 2023 4.950 5.305 4.950 5.200 73,838 +0.25(+5.05%)
Jun 05, 2023 5.190 5.360 4.910 4.950 75,678 -0.22(-4.26%)
Jun 02, 2023 5.000 5.298 4.820 5.170 183,378 +0.17(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.