Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

5.900 -0.750 (-11.28%)
Streaming Delayed Price Updated: 2:58 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 6.760 6.835 6.360 6.650 152,626 +0.08(+1.22%)
Jan 31, 2023 5.390 6.662 5.385 6.570 364,579 +1.24(+23.26%)
Jan 30, 2023 5.470 5.585 5.300 5.330 50,421 -0.12(-2.20%)
Jan 27, 2023 5.450 5.810 5.300 5.450 58,633 -0.07(-1.27%)
Jan 26, 2023 5.920 5.990 5.430 5.520 71,319 -0.35(-5.96%)
Jan 25, 2023 5.940 6.180 5.835 5.870 47,767 +0.00(+0.00%)
Jan 24, 2023 5.810 6.320 5.810 5.870 86,493 +0.04(+0.69%)
Jan 23, 2023 5.800 6.080 5.660 5.830 52,535 +0.11(+1.92%)
Jan 20, 2023 6.020 6.020 5.440 5.720 52,810 +0.15(+2.69%)
Jan 19, 2023 5.800 6.604 5.570 5.570 35,173 -0.33(-5.59%)
Jan 18, 2023 6.140 6.260 5.747 5.900 81,764 -0.21(-3.44%)
Jan 17, 2023 6.230 6.298 5.991 6.110 73,821 -0.13(-2.08%)
Jan 13, 2023 5.870 6.240 5.870 6.240 43,598 +0.24(+4.00%)
Jan 12, 2023 5.660 6.000 5.500 6.000 24,824 +0.31(+5.45%)
Jan 11, 2023 5.610 5.720 5.330 5.690 23,022 +0.11(+1.97%)
Jan 10, 2023 5.470 5.620 5.430 5.580 53,745 +0.13(+2.39%)
Jan 09, 2023 5.360 5.635 5.210 5.450 48,770 +0.21(+4.01%)
Jan 06, 2023 5.720 5.800 5.190 5.240 89,987 -0.49(-8.55%)
Jan 05, 2023 5.510 5.770 5.410 5.730 77,369 +0.27(+4.95%)
Jan 04, 2023 5.190 5.570 5.190 5.460 42,570 +0.20(+3.80%)
Jan 03, 2023 5.130 5.630 5.020 5.260 72,342 -0.14(-2.59%)
Dec 30, 2022 5.240 5.410 5.121 5.400 42,105 +0.03(+0.56%)
Dec 29, 2022 4.800 5.467 4.730 5.370 55,337 +0.56(+11.64%)
Dec 28, 2022 4.980 5.070 4.580 4.810 98,242 -0.26(-5.13%)
Dec 27, 2022 5.280 5.280 4.960 5.070 59,907 -0.14(-2.69%)
Dec 23, 2022 5.540 5.660 4.930 5.210 96,007 -0.35(-6.29%)
Dec 22, 2022 5.190 5.600 5.190 5.560 88,161 +0.34(+6.51%)
Dec 21, 2022 5.800 5.800 5.200 5.220 83,253 -0.59(-10.15%)
Dec 20, 2022 5.500 5.900 5.490 5.810 109,364 +0.24(+4.31%)
Dec 19, 2022 5.680 5.680 5.210 5.570 87,496 -0.15(-2.62%)
Dec 16, 2022 5.340 5.740 5.180 5.720 154,003 +0.45(+8.54%)
Dec 15, 2022 5.660 5.775 5.250 5.270 97,704 -0.49(-8.51%)
Dec 14, 2022 5.870 5.870 5.650 5.760 73,060 -0.07(-1.20%)
Dec 13, 2022 5.630 5.990 5.550 5.830 84,060 +0.30(+5.42%)
Dec 12, 2022 6.180 6.180 5.500 5.530 82,855 -0.59(-9.64%)
Dec 09, 2022 5.720 6.170 5.670 6.120 108,118 +0.40(+6.99%)
Dec 08, 2022 5.350 5.750 5.180 5.720 90,883 +0.39(+7.32%)
Dec 07, 2022 5.410 5.410 5.280 5.330 144,347 -0.05(-0.93%)
Dec 06, 2022 5.580 5.620 5.300 5.380 158,858 -0.22(-3.93%)
Dec 05, 2022 5.600 5.690 5.560 5.600 227,956 +0.00(+0.00%)
Dec 02, 2022 5.760 5.760 5.570 5.600 188,033 -0.22(-3.78%)
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.