Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.260 3.550 3.240 3.540 612,765 +0.31(+9.60%)
Jul 22, 2024 2.900 3.260 2.830 3.230 386,012 +0.36(+12.54%)
Jul 19, 2024 2.950 2.955 2.790 2.870 263,127 -0.06(-2.05%)
Jul 18, 2024 3.090 3.170 2.905 2.930 270,257 -0.14(-4.56%)
Jul 17, 2024 3.110 3.200 3.070 3.070 499,685 -0.08(-2.54%)
Jul 16, 2024 2.920 3.165 2.920 3.150 605,517 +0.25(+8.81%)
Jul 15, 2024 2.860 3.000 2.800 2.895 762,353 +0.08(+2.66%)
Jul 12, 2024 2.670 2.980 2.590 2.820 867,040 +0.20(+7.63%)
Jul 11, 2024 2.350 2.650 2.350 2.620 826,179 +0.33(+14.41%)
Jul 10, 2024 2.290 2.350 2.280 2.290 203,832 +0.02(+0.88%)
Jul 09, 2024 2.310 2.350 2.255 2.270 260,443 -0.04(-1.73%)
Jul 08, 2024 2.320 2.390 2.280 2.310 314,788 +0.00(+0.00%)
Jul 05, 2024 2.390 2.390 2.260 2.310 264,216 -0.06(-2.53%)
Jul 03, 2024 2.290 2.370 2.240 2.370 186,108 +0.10(+4.41%)
Jul 02, 2024 2.380 2.400 2.230 2.270 276,644 -0.11(-4.82%)
Jul 01, 2024 2.400 2.480 2.325 2.385 340,074 -0.04(-1.45%)
Jun 28, 2024 2.330 2.510 2.330 2.420 5,515,724 +0.06(+2.54%)
Jun 27, 2024 2.220 2.530 2.220 2.360 958,434 +0.20(+9.26%)
Jun 26, 2024 2.130 2.265 2.080 2.160 723,962 +0.02(+0.93%)
Jun 25, 2024 2.250 2.285 2.140 2.140 432,557 -0.10(-4.46%)
Jun 24, 2024 2.310 2.385 2.200 2.240 414,453 -0.07(-3.03%)
Jun 21, 2024 2.230 2.320 2.200 2.310 421,435 +0.10(+4.52%)
Jun 20, 2024 2.330 2.360 2.170 2.210 474,952 -0.12(-5.15%)
Jun 18, 2024 2.490 2.500 2.330 2.330 408,589 -0.17(-6.80%)
Jun 17, 2024 2.650 2.650 2.480 2.500 276,221 -0.14(-5.30%)
Jun 14, 2024 2.630 2.660 2.570 2.640 205,119 +0.00(+0.00%)
Jun 13, 2024 2.660 2.780 2.590 2.640 399,517 -0.06(-2.22%)
Jun 12, 2024 2.720 2.745 2.640 2.700 238,181 +0.05(+1.89%)
Jun 11, 2024 2.580 2.735 2.570 2.650 336,248 +0.03(+1.15%)
Jun 10, 2024 2.600 2.635 2.520 2.620 269,856 +0.00(+0.00%)
Jun 07, 2024 2.440 2.630 2.440 2.620 497,854 +0.13(+5.22%)
Jun 06, 2024 2.600 2.670 2.460 2.490 607,720 -0.09(-3.49%)
Jun 05, 2024 2.760 2.760 2.580 2.580 560,739 -0.15(-5.49%)
Jun 04, 2024 2.710 2.910 2.700 2.730 323,854 -0.02(-0.73%)
Jun 03, 2024 2.950 2.985 2.720 2.750 335,602 -0.19(-6.46%)
May 31, 2024 3.000 3.070 2.900 2.940 371,129 -0.04(-1.34%)
May 30, 2024 3.070 3.160 2.950 2.980 396,339 -0.07(-2.30%)
May 29, 2024 3.220 3.260 3.010 3.050 319,277 -0.20(-6.15%)
May 28, 2024 3.450 3.450 3.220 3.250 243,739 -0.15(-4.41%)
May 24, 2024 3.410 3.480 3.280 3.400 205,129 +0.00(+0.00%)
May 23, 2024 3.610 3.610 3.330 3.400 181,670 -0.20(-5.56%)
May 22, 2024 3.820 3.900 3.600 3.600 166,643 -0.21(-5.51%)
May 21, 2024 3.830 3.880 3.680 3.810 160,562 -0.03(-0.78%)
May 20, 2024 3.690 3.920 3.645 3.840 141,630 +0.19(+5.21%)
May 17, 2024 3.740 3.767 3.560 3.650 79,239 -0.08(-2.14%)
May 16, 2024 3.790 3.850 3.720 3.730 83,446 -0.07(-1.84%)
May 15, 2024 3.690 3.920 3.601 3.800 213,921 +0.11(+2.98%)
May 14, 2024 3.590 3.740 3.387 3.690 230,577 +0.33(+9.82%)
May 13, 2024 3.370 3.500 3.315 3.360 119,304 +0.00(+0.00%)
May 10, 2024 3.600 3.645 3.360 3.360 123,504 -0.21(-5.88%)
May 09, 2024 3.420 3.640 3.404 3.570 172,229 +0.17(+5.00%)
May 08, 2024 3.360 3.600 3.360 3.400 149,900 +0.04(+1.19%)
May 07, 2024 3.590 3.608 3.360 3.360 140,293 -0.20(-5.62%)
May 06, 2024 3.530 3.650 3.470 3.560 177,331 +0.07(+2.01%)
May 03, 2024 3.580 3.710 3.485 3.490 247,725 +0.01(+0.29%)
May 02, 2024 3.310 3.480 3.240 3.480 235,438 +0.23(+7.08%)
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.