Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

4.050 -0.050 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.160 2.215 1.840 1.870 1,958,188 -0.33(-15.19%)
Oct 30, 2023 2.440 2.448 2.170 2.205 1,116,077 -0.21(-8.88%)
Oct 27, 2023 3.300 3.590 2.400 2.420 835,287 -0.80(-24.84%)
Oct 26, 2023 3.310 3.400 3.180 3.220 460,084 -0.06(-1.98%)
Oct 25, 2023 3.410 3.416 3.250 3.285 283,638 -0.14(-4.09%)
Oct 24, 2023 3.320 3.500 3.320 3.425 251,128 +0.11(+3.47%)
Oct 23, 2023 3.430 3.438 3.310 3.310 290,064 -0.15(-4.34%)
Oct 20, 2023 3.450 3.625 3.392 3.460 366,506 -0.03(-0.86%)
Oct 19, 2023 3.560 3.622 3.410 3.490 421,532 -0.08(-2.38%)
Oct 18, 2023 3.820 3.820 3.560 3.575 290,791 -0.26(-6.90%)
Oct 17, 2023 3.750 3.900 3.740 3.840 410,911 +0.09(+2.40%)
Oct 16, 2023 3.700 3.870 3.620 3.750 313,576 +0.01(+0.27%)
Oct 13, 2023 3.820 3.820 3.660 3.740 249,129 -0.03(-0.80%)
Oct 12, 2023 4.130 4.170 3.750 3.770 535,013 -0.39(-9.38%)
Oct 11, 2023 4.360 4.470 4.080 4.160 763,389 -0.15(-3.48%)
Oct 10, 2023 4.170 4.430 4.120 4.310 683,675 +0.12(+2.86%)
Oct 09, 2023 4.340 4.370 4.100 4.190 383,515 -0.21(-4.88%)
Oct 06, 2023 4.410 4.600 4.370 4.405 469,663 -0.08(-1.67%)
Oct 05, 2023 4.160 4.480 4.140 4.480 442,076 +0.31(+7.43%)
Oct 04, 2023 4.170 4.195 4.065 4.170 261,410 -0.03(-0.71%)
Oct 03, 2023 4.130 4.215 4.030 4.200 351,459 +0.03(+0.72%)
Oct 02, 2023 4.150 4.225 4.040 4.170 360,126 +0.02(+0.48%)
Sep 29, 2023 4.220 4.230 4.110 4.150 229,963 -0.02(-0.48%)
Sep 28, 2023 4.200 4.200 4.000 4.170 228,678 -0.04(-0.95%)
Sep 27, 2023 4.290 4.340 4.190 4.210 193,096 -0.08(-1.86%)
Sep 26, 2023 4.230 4.410 4.220 4.290 217,077 +0.05(+1.18%)
Sep 25, 2023 4.420 4.290 4.230 4.240 307,506 -0.21(-4.72%)
Sep 22, 2023 4.730 4.860 4.420 4.450 271,792 -0.28(-5.92%)
Sep 21, 2023 4.860 4.860 4.700 4.730 196,080 -0.18(-3.67%)
Sep 20, 2023 5.130 5.130 4.910 4.910 206,263 -0.19(-3.73%)
Sep 19, 2023 5.100 5.230 5.020 5.100 254,603 -0.02(-0.39%)
Sep 18, 2023 5.450 5.455 5.102 5.120 389,865 -0.41(-7.41%)
Sep 15, 2023 5.480 5.650 5.270 5.530 1,026,448 +0.02(+0.36%)
Sep 14, 2023 5.490 5.730 5.450 5.510 168,826 -0.00(-0.09%)
Sep 13, 2023 5.520 5.622 5.440 5.515 313,297 -0.02(-0.27%)
Sep 12, 2023 5.610 5.710 5.510 5.530 123,983 -0.13(-2.30%)
Sep 11, 2023 5.660 5.760 5.540 5.660 107,083 +0.04(+0.80%)
Sep 08, 2023 5.610 5.660 5.520 5.615 163,363 +0.00(+0.09%)
Sep 07, 2023 5.860 5.860 5.610 5.610 209,102 -0.32(-5.40%)
Sep 06, 2023 5.980 5.980 5.760 5.930 223,042 -0.07(-1.17%)
Sep 05, 2023 6.100 6.300 5.990 6.000 240,300 -0.11(-1.80%)
Sep 01, 2023 6.040 6.200 5.970 6.110 613,774 +0.09(+1.50%)
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%)
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.