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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.170 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 5.470 5.805 5.390 5.440 27,099 -0.09(-1.63%)
Jul 28, 2022 5.750 5.970 5.460 5.530 26,219 -0.26(-4.49%)
Jul 27, 2022 5.530 5.840 5.370 5.790 27,258 +0.27(+4.89%)
Jul 26, 2022 5.160 5.680 5.050 5.520 43,489 +0.25(+4.74%)
Jul 25, 2022 6.280 6.280 5.030 5.270 71,454 -1.01(-16.08%)
Jul 22, 2022 6.210 6.490 6.120 6.280 38,906 +0.12(+1.95%)
Jul 21, 2022 5.830 6.170 5.786 6.160 20,340 +0.34(+5.84%)
Jul 20, 2022 6.080 6.450 5.680 5.820 53,717 -0.24(-3.96%)
Jul 19, 2022 5.950 6.170 5.830 6.060 37,350 +0.19(+3.24%)
Jul 18, 2022 6.360 6.380 5.758 5.870 53,693 -0.42(-6.68%)
Jul 15, 2022 6.470 6.770 6.220 6.290 201,744 +0.03(+0.48%)
Jul 14, 2022 5.850 6.370 5.850 6.260 60,748 +0.37(+6.28%)
Jul 13, 2022 5.780 5.921 5.711 5.890 33,675 -0.02(-0.34%)
Jul 12, 2022 5.900 6.005 5.604 5.910 64,005 -0.07(-1.17%)
Jul 11, 2022 5.850 6.280 5.705 5.980 83,191 -0.01(-0.17%)
Jul 08, 2022 5.910 6.030 5.720 5.990 43,134 -0.01(-0.17%)
Jul 07, 2022 5.500 6.070 5.496 6.000 122,431 +0.50(+9.09%)
Jul 06, 2022 4.750 5.500 4.659 5.500 115,605 +0.75(+15.79%)
Jul 05, 2022 4.650 4.933 4.550 4.750 128,159 +0.04(+0.85%)
Jul 01, 2022 4.710 5.022 4.401 4.710 114,081 +0.01(+0.21%)
Jun 30, 2022 4.920 5.030 4.620 4.700 225,872 -0.18(-3.69%)
Jun 29, 2022 4.400 5.025 4.340 4.880 239,721 +0.49(+11.16%)
Jun 28, 2022 4.090 4.460 3.960 4.390 158,369 +0.29(+7.07%)
Jun 27, 2022 3.780 4.160 3.640 4.100 286,497 +0.35(+9.33%)
Jun 24, 2022 3.710 3.920 3.440 3.750 3,362,110 +0.06(+1.63%)
Jun 23, 2022 3.450 3.690 3.440 3.690 224,094 +0.23(+6.65%)
Jun 22, 2022 3.320 3.690 3.310 3.460 320,120 +0.10(+2.98%)
Jun 21, 2022 3.340 3.480 3.310 3.360 300,873 +0.06(+1.82%)
Jun 17, 2022 3.240 3.480 3.190 3.300 252,055 +0.11(+3.45%)
Jun 16, 2022 3.510 3.520 3.165 3.190 275,896 -0.40(-11.14%)
Jun 15, 2022 3.610 3.670 3.530 3.590 209,608 +0.03(+0.84%)
Jun 14, 2022 3.660 3.670 3.490 3.560 72,443 -0.09(-2.47%)
Jun 13, 2022 3.740 3.740 3.530 3.650 109,225 -0.19(-4.95%)
Jun 10, 2022 3.770 3.910 3.660 3.840 175,741 -0.03(-0.78%)
Jun 09, 2022 3.940 4.020 3.500 3.870 212,062 -0.07(-1.78%)
Jun 08, 2022 3.930 4.060 3.860 3.940 108,115 -0.05(-1.25%)
Jun 07, 2022 3.640 4.040 3.610 3.990 307,092 +0.30(+8.13%)
Jun 06, 2022 3.740 3.840 3.670 3.690 166,233 +0.01(+0.27%)
Jun 03, 2022 3.550 3.815 3.490 3.680 138,116 +0.15(+4.25%)
Jun 02, 2022 3.280 3.620 3.250 3.530 116,804 +0.26(+7.95%)
Jun 01, 2022 3.590 3.590 3.250 3.270 150,424 -0.27(-7.63%)
May 31, 2022 3.580 3.670 3.460 3.540 95,604 -0.02(-0.56%)
May 27, 2022 3.510 3.608 3.380 3.560 77,565 +0.08(+2.30%)
May 26, 2022 3.470 3.550 3.440 3.480 63,002 +0.03(+0.87%)
May 25, 2022 3.360 3.490 3.360 3.450 89,839 +0.08(+2.37%)
May 24, 2022 3.400 3.460 3.260 3.370 78,741 -0.08(-2.32%)
May 23, 2022 3.510 3.620 3.410 3.450 184,871 -0.03(-0.86%)
May 20, 2022 3.570 3.570 3.270 3.480 156,539 +0.01(+0.29%)
May 19, 2022 3.470 3.590 3.420 3.470 124,960 -0.02(-0.57%)
May 18, 2022 3.500 3.700 3.460 3.490 152,346 -0.16(-4.38%)
May 17, 2022 3.360 3.660 3.240 3.650 242,570 +0.42(+13.00%)
May 16, 2022 3.360 3.440 3.110 3.230 210,579 -0.10(-3.00%)
May 13, 2022 3.200 3.435 3.150 3.330 473,213 +0.15(+4.72%)
May 12, 2022 3.060 3.385 3.020 3.180 192,583 +0.10(+3.25%)
May 11, 2022 3.610 3.850 3.035 3.080 131,476 -0.51(-14.21%)
May 10, 2022 3.410 3.730 3.410 3.590 207,241 +0.28(+8.46%)
May 09, 2022 3.600 3.620 3.250 3.310 329,529 -0.33(-9.07%)
May 06, 2022 3.710 3.790 3.550 3.640 129,997 -0.13(-3.45%)
May 05, 2022 3.930 3.980 3.730 3.770 216,247 -0.24(-5.99%)
May 04, 2022 3.870 4.020 3.650 4.010 171,845 +0.12(+3.08%)
May 03, 2022 4.090 4.090 3.830 3.890 115,429 -0.14(-3.47%)
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.