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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.490 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2022 5.720 6.000 5.670 5.820 147,007 +0.14(+2.46%)
Nov 30, 2022 5.830 5.880 5.590 5.680 191,425 -0.16(-2.74%)
Nov 29, 2022 6.310 6.310 5.750 5.840 120,779 -0.48(-7.59%)
Nov 28, 2022 6.190 6.615 5.930 6.320 137,803 +0.13(+2.10%)
Nov 25, 2022 6.480 6.480 6.000 6.190 30,928 -0.17(-2.67%)
Nov 23, 2022 6.330 6.420 6.080 6.360 103,310 +0.05(+0.79%)
Nov 22, 2022 6.380 6.380 5.860 6.310 100,864 -0.04(-0.63%)
Nov 21, 2022 6.110 6.390 6.051 6.350 78,488 +0.27(+4.44%)
Nov 18, 2022 6.670 6.670 5.960 6.080 61,124 -0.43(-6.61%)
Nov 17, 2022 6.090 6.510 6.075 6.510 157,192 +0.36(+5.85%)
Nov 16, 2022 6.370 6.510 5.870 6.150 142,441 -0.30(-4.65%)
Nov 15, 2022 6.170 7.120 6.170 6.450 283,088 +0.31(+5.05%)
Nov 14, 2022 6.000 6.500 5.660 6.140 243,322 -0.66(-9.71%)
Nov 11, 2022 6.540 6.915 6.395 6.800 97,665 +0.32(+4.94%)
Nov 10, 2022 6.440 6.590 6.310 6.480 123,616 +0.27(+4.35%)
Nov 09, 2022 6.630 6.810 6.210 6.210 83,146 -0.50(-7.45%)
Nov 08, 2022 6.480 7.000 6.420 6.710 107,504 +0.23(+3.55%)
Nov 07, 2022 6.330 6.700 6.160 6.480 77,851 +0.12(+1.89%)
Nov 04, 2022 6.890 6.890 6.290 6.360 102,932 -0.41(-6.06%)
Nov 03, 2022 6.840 7.050 6.550 6.770 143,505 -0.12(-1.74%)
Nov 02, 2022 7.000 7.070 6.790 6.890 187,956 +0.02(+0.29%)
Nov 01, 2022 7.240 7.240 6.780 6.870 202,350 -0.05(-0.72%)
Oct 31, 2022 7.120 7.450 6.820 6.920 261,471 -0.24(-3.35%)
Oct 28, 2022 7.150 7.455 7.010 7.160 247,436 +0.09(+1.27%)
Oct 27, 2022 7.570 7.570 7.010 7.070 155,268 -0.38(-5.10%)
Oct 26, 2022 7.550 7.900 7.425 7.450 166,646 +0.18(+2.48%)
Oct 25, 2022 7.510 7.680 7.210 7.270 106,802 -0.33(-4.34%)
Oct 24, 2022 7.750 8.036 7.300 7.600 272,035 -0.04(-0.52%)
Oct 21, 2022 7.320 7.790 7.150 7.640 69,708 +0.20(+2.69%)
Oct 20, 2022 7.320 7.680 7.320 7.440 76,931 -0.01(-0.13%)
Oct 19, 2022 7.990 8.200 7.330 7.450 144,622 -0.59(-7.34%)
Oct 18, 2022 8.030 8.240 7.894 8.040 113,540 +0.07(+0.88%)
Oct 17, 2022 7.990 8.300 7.920 7.970 270,815 +0.06(+0.76%)
Oct 14, 2022 8.000 8.320 7.820 7.910 203,753 -0.23(-2.83%)
Oct 13, 2022 8.270 8.410 7.950 8.140 224,259 +0.04(+0.49%)
Oct 12, 2022 9.050 9.290 8.030 8.100 472,843 -0.90(-10.00%)
Oct 11, 2022 9.770 9.770 8.850 9.000 454,614 -0.45(-4.76%)
Oct 10, 2022 9.900 10.05 9.360 9.450 336,427 -0.37(-3.77%)
Oct 07, 2022 10.07 10.21 9.810 9.820 261,135 -0.25(-2.48%)
Oct 06, 2022 10.01 10.68 9.670 10.07 436,633 -0.10(-0.98%)
Oct 05, 2022 10.32 10.39 9.820 10.17 1,019,891 +0.62(+6.49%)
Oct 04, 2022 9.290 10.02 9.290 9.550 522,708 +0.10(+1.06%)
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.