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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.570 +0.040 (+1.13%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 16, 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 (%)
Nov 30, 2023 2.270 2.429 2.210 2.400 531,764 +0.15(+6.67%)
Nov 29, 2023 2.260 2.340 2.220 2.250 308,206 -0.01(-0.44%)
Nov 28, 2023 2.360 2.360 2.190 2.260 320,883 -0.08(-3.42%)
Nov 27, 2023 2.350 2.385 2.290 2.340 359,017 -0.03(-1.27%)
Nov 24, 2023 2.350 2.425 2.330 2.370 164,631 +0.01(+0.42%)
Nov 22, 2023 2.360 2.390 2.295 2.360 422,714 +0.02(+0.85%)
Nov 21, 2023 2.360 2.405 2.260 2.340 394,826 -0.02(-0.85%)
Nov 20, 2023 2.280 2.415 2.190 2.360 461,920 +0.08(+3.51%)
Nov 17, 2023 2.240 2.340 2.230 2.280 366,319 +0.04(+1.79%)
Nov 16, 2023 2.360 2.385 2.195 2.240 496,700 -0.13(-5.49%)
Nov 15, 2023 2.150 2.530 2.145 2.370 1,289,809 +0.24(+11.27%)
Nov 14, 2023 2.100 2.170 2.005 2.130 636,323 +0.10(+4.93%)
Nov 13, 2023 2.070 2.080 1.960 2.030 987,543 +0.13(+6.84%)
Nov 10, 2023 1.870 1.930 1.810 1.900 526,687 +0.04(+2.15%)
Nov 09, 2023 2.050 2.050 1.830 1.860 640,526 -0.18(-8.82%)
Nov 08, 2023 2.120 2.160 1.990 2.040 435,802 -0.05(-2.39%)
Nov 07, 2023 2.070 2.145 2.020 2.090 540,174 +0.01(+0.48%)
Nov 06, 2023 2.200 2.250 2.060 2.080 615,937 -0.11(-5.02%)
Nov 03, 2023 2.010 2.300 2.000 2.190 769,132 +0.23(+11.73%)
Nov 02, 2023 1.940 2.050 1.875 1.960 1,102,707 +0.06(+3.16%)
Nov 01, 2023 1.870 2.000 1.830 1.900 829,764 +0.03(+1.60%)
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%)
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.