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 (%)
Dec 29, 2023 3.830 3.960 3.715 3.840 455,009 +0.01(+0.26%)
Dec 28, 2023 3.850 3.950 3.780 3.830 446,054 -0.01(-0.26%)
Dec 27, 2023 3.740 3.850 3.670 3.840 327,279 +0.14(+3.78%)
Dec 26, 2023 3.630 3.740 3.555 3.700 417,002 +0.13(+3.64%)
Dec 22, 2023 3.270 3.590 3.270 3.570 613,263 +0.41(+12.97%)
Dec 21, 2023 3.150 3.222 3.080 3.160 325,593 +0.08(+2.60%)
Dec 20, 2023 3.150 3.338 3.070 3.080 504,775 -0.12(-3.75%)
Dec 19, 2023 2.840 3.200 2.840 3.200 524,428 +0.38(+13.48%)
Dec 18, 2023 2.890 3.010 2.820 2.820 299,758 -0.06(-2.08%)
Dec 15, 2023 3.010 3.070 2.820 2.880 890,457 -0.12(-4.00%)
Dec 14, 2023 2.940 3.075 2.890 3.000 604,302 +0.09(+3.09%)
Dec 13, 2023 2.800 2.920 2.765 2.910 560,248 +0.10(+3.56%)
Dec 12, 2023 2.800 2.860 2.710 2.810 446,331 +0.09(+3.31%)
Dec 11, 2023 2.770 2.780 2.670 2.720 517,236 -0.05(-1.81%)
Dec 08, 2023 2.830 2.840 2.710 2.770 307,290 -0.04(-1.42%)
Dec 07, 2023 2.840 2.850 2.770 2.810 538,711 -0.03(-1.06%)
Dec 06, 2023 2.680 2.960 2.660 2.840 662,413 +0.18(+6.77%)
Dec 05, 2023 2.660 2.700 2.620 2.660 309,370 -0.03(-1.12%)
Dec 04, 2023 2.620 2.719 2.580 2.690 760,026 +0.04(+1.51%)
Dec 01, 2023 2.400 2.660 2.370 2.650 549,271 +0.25(+10.42%)
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%)
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.