Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.440 -0.040 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 2.490 2.540 2.440 2.440 129,302 -0.04(-1.61%)
Sep 17, 2024 2.560 2.630 2.470 2.480 135,193 -0.06(-2.36%)
Sep 16, 2024 2.620 2.650 2.520 2.540 121,389 -0.06(-2.31%)
Sep 13, 2024 2.510 2.600 2.500 2.600 117,010 +0.15(+6.12%)
Sep 12, 2024 2.500 2.530 2.420 2.450 67,373 -0.02(-0.81%)
Sep 11, 2024 2.470 2.549 2.420 2.470 115,945 -0.04(-1.59%)
Sep 10, 2024 2.410 2.540 2.380 2.510 119,333 +0.07(+2.87%)
Sep 09, 2024 2.230 2.445 2.230 2.440 193,527 +0.22(+9.91%)
Sep 06, 2024 2.260 2.270 2.151 2.220 324,831 -0.05(-2.20%)
Sep 05, 2024 2.370 2.420 2.270 2.270 287,953 -0.13(-5.42%)
Sep 04, 2024 2.450 2.530 2.380 2.400 241,020 -0.05(-2.04%)
Sep 03, 2024 2.700 2.810 2.445 2.450 257,559 -0.29(-10.58%)
Aug 30, 2024 2.800 2.845 2.625 2.740 232,256 -0.07(-2.49%)
Aug 29, 2024 2.800 2.920 2.760 2.810 128,408 +0.04(+1.44%)
Aug 28, 2024 2.780 2.830 2.725 2.770 105,031 -0.04(-1.42%)
Aug 27, 2024 2.950 2.952 2.750 2.810 154,237 -0.13(-4.42%)
Aug 26, 2024 3.000 3.010 2.900 2.940 127,786 +0.03(+1.03%)
Aug 23, 2024 2.850 2.950 2.810 2.910 175,122 +0.10(+3.56%)
Aug 22, 2024 2.870 2.890 2.769 2.810 109,648 -0.04(-1.40%)
Aug 21, 2024 2.890 2.890 2.760 2.850 119,740 +0.02(+0.71%)
Aug 20, 2024 2.860 3.100 2.720 2.830 262,710 +0.00(+0.00%)
Aug 19, 2024 2.590 2.850 2.565 2.830 159,404 +0.26(+10.12%)
Aug 16, 2024 2.620 2.620 2.500 2.570 129,794 -0.01(-0.19%)
Aug 15, 2024 2.610 2.690 2.540 2.575 141,699 +0.06(+2.39%)
Aug 14, 2024 2.780 2.829 2.410 2.515 250,955 -0.25(-9.21%)
Aug 13, 2024 2.500 2.780 2.471 2.770 214,464 +0.21(+8.20%)
Aug 12, 2024 2.660 2.660 2.520 2.560 178,434 -0.08(-3.03%)
Aug 09, 2024 2.730 2.750 2.605 2.640 113,167 -0.10(-3.65%)
Aug 08, 2024 2.700 2.770 2.650 2.740 135,554 +0.08(+3.01%)
Aug 07, 2024 2.920 2.940 2.645 2.660 176,119 -0.21(-7.32%)
Aug 06, 2024 2.860 2.950 2.750 2.870 197,382 +0.04(+1.41%)
Aug 05, 2024 2.630 2.835 2.611 2.830 341,084 -0.16(-5.35%)
Aug 02, 2024 3.050 3.150 2.965 2.990 376,410 -0.24(-7.43%)
Aug 01, 2024 3.280 3.280 3.132 3.230 242,174 -0.07(-2.12%)
Jul 31, 2024 3.480 3.491 3.238 3.300 401,390 -0.12(-3.51%)
Jul 30, 2024 3.290 3.440 3.220 3.420 406,276 +0.13(+3.95%)
Jul 29, 2024 3.600 3.600 3.210 3.290 542,558 -0.19(-5.46%)
Jul 26, 2024 3.550 3.570 3.395 3.480 448,388 +0.07(+2.05%)
Jul 25, 2024 3.270 3.490 3.185 3.410 311,555 +0.19(+5.90%)
Jul 24, 2024 3.550 3.590 3.200 3.220 451,494 -0.32(-9.04%)
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%)
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.