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%)
Oct 02, 2023	4.150	4.225	4.040	4.170	360,126	+0.02(+0.48%)
Sep 29, 2023	4.220	4.230	4.110	4.150	229,963	-0.02(-0.48%)
Sep 28, 2023	4.200	4.200	4.000	4.170	228,678	-0.04(-0.95%)
Sep 27, 2023	4.290	4.340	4.190	4.210	193,096	-0.08(-1.86%)
Sep 26, 2023	4.230	4.410	4.220	4.290	217,077	+0.05(+1.18%)
Sep 25, 2023	4.420	4.290	4.230	4.240	307,506	-0.21(-4.72%)
Sep 22, 2023	4.730	4.860	4.420	4.450	271,792	-0.28(-5.92%)
Sep 21, 2023	4.860	4.860	4.700	4.730	196,080	-0.18(-3.67%)
Sep 20, 2023	5.130	5.130	4.910	4.910	206,263	-0.19(-3.73%)
Sep 19, 2023	5.100	5.230	5.020	5.100	254,603	-0.02(-0.39%)
Sep 18, 2023	5.450	5.455	5.102	5.120	389,865	-0.41(-7.41%)
Sep 15, 2023	5.480	5.650	5.270	5.530	1,026,448	+0.02(+0.36%)
Sep 14, 2023	5.490	5.730	5.450	5.510	168,826	-0.00(-0.09%)
Sep 13, 2023	5.520	5.622	5.440	5.515	313,297	-0.02(-0.27%)
Sep 12, 2023	5.610	5.710	5.510	5.530	123,983	-0.13(-2.30%)
Sep 11, 2023	5.660	5.760	5.540	5.660	107,083	+0.04(+0.80%)
Sep 08, 2023	5.610	5.660	5.520	5.615	163,363	+0.00(+0.09%)
Sep 07, 2023	5.860	5.860	5.610	5.610	209,102	-0.32(-5.40%)
Sep 06, 2023	5.980	5.980	5.760	5.930	223,042	-0.07(-1.17%)
Sep 05, 2023	6.100	6.300	5.990	6.000	240,300	-0.11(-1.80%)
Sep 01, 2023	6.040	6.200	5.970	6.110	613,774	+0.09(+1.50%)
Aug 31, 2023	6.320	6.320	5.990	6.020	319,755	-0.34(-5.35%)
Aug 30, 2023	6.220	6.370	6.160	6.360	227,496	+0.11(+1.76%)
Aug 29, 2023	6.200	6.350	6.180	6.250	249,070	+0.01(+0.16%)
Aug 28, 2023	6.340	6.360	6.170	6.240	172,948	-0.06(-0.95%)
Aug 25, 2023	6.070	6.310	5.900	6.300	260,869	+0.18(+2.94%)
Aug 24, 2023	6.500	6.500	5.900	6.120	575,139	-0.38(-5.85%)
Aug 23, 2023	6.470	6.600	6.420	6.500	711,709	+0.04(+0.62%)
Aug 22, 2023	6.590	6.780	6.420	6.460	328,990	-0.13(-1.97%)
Aug 21, 2023	6.290	6.630	6.120	6.590	410,676	+0.30(+4.77%)
Aug 18, 2023	6.290	6.435	6.209	6.290	340,975	-0.11(-1.72%)
Aug 17, 2023	6.720	6.720	6.300	6.400	861,462	-0.39(-5.74%)
Aug 16, 2023	7.120	7.120	6.510	6.790	706,096	-0.33(-4.63%)
Aug 15, 2023	7.150	7.250	6.960	7.120	539,357	-0.10(-1.39%)
Aug 14, 2023	7.120	7.260	6.840	7.220	742,246	+0.08(+1.12%)
Aug 11, 2023	6.990	7.320	6.860	7.140	388,511	+0.10(+1.42%)
Aug 10, 2023	6.800	7.190	6.660	7.040	437,737	+0.26(+3.83%)
Aug 09, 2023	7.000	7.064	6.660	6.780	531,129	-0.22(-3.14%)
Aug 08, 2023	6.970	7.230	6.730	7.000	941,409	+0.00(+0.00%)
Aug 07, 2023	7.480	7.520	6.840	7.000	1,008,075	-0.30(-4.11%)
Aug 04, 2023	7.160	7.620	7.140	7.300	692,846	+0.19(+2.74%)
Aug 03, 2023	7.060	7.240	6.930	7.105	270,937	+0.01(+0.07%)
Aug 02, 2023	7.200	7.290	6.960	7.100	758,751	-0.16(-2.20%)
Aug 01, 2023	7.280	7.470	7.100	7.260	441,014	-0.14(-1.89%)
Jul 31, 2023	7.450	7.530	7.280	7.400	528,842	+0.07(+0.95%)
Jul 28, 2023	7.200	7.370	6.850	7.330	741,025	+0.12(+1.66%)
Jul 27, 2023	7.290	7.450	7.120	7.210	773,987	+0.11(+1.55%)
Jul 26, 2023	7.200	7.300	6.710	7.100	1,284,732	+0.19(+2.82%)
Jul 25, 2023	6.800	6.970	6.582	6.905	897,631	+0.04(+0.51%)
Jul 24, 2023	7.450	7.450	6.655	6.870	1,274,729	-0.53(-7.16%)
Jul 21, 2023	7.350	7.580	7.150	7.400	779,900	+0.09(+1.23%)
Jul 20, 2023	7.490	7.740	6.980	7.310	1,497,587	-0.10(-1.35%)
Jul 19, 2023	7.700	7.980	7.270	7.410	5,342,871	-0.59(-7.37%)
Jul 18, 2023	9.050	9.200	7.110	8.000	4,117,857	-1.72(-17.70%)
Jul 17, 2023	11.01	11.31	9.260	9.720	29,189,412	+3.44(+54.78%)
Jul 14, 2023	6.110	6.790	5.810	6.280	718,467	+0.16(+2.61%)
Jul 13, 2023	6.210	6.476	5.850	6.120	574,297	-0.03(-0.49%)
Jul 12, 2023	6.080	6.950	5.900	6.150	1,186,149	+0.15(+2.50%)
Jul 11, 2023	5.748	6.390	5.320	6.000	4,931,007	+1.04(+20.97%)
Jul 10, 2023	5.090	5.160	4.880	4.960	141,467	-0.10(-1.98%)
Jul 07, 2023	5.060	5.120	4.950	5.060	95,750	+0.01(+0.20%)
Jul 06, 2023	5.350	5.350	4.851	5.050	119,011	-0.16(-3.07%)
Jul 05, 2023	5.130	5.310	4.912	5.210	196,448	+0.25(+5.04%)
Jul 03, 2023	4.900	5.112	4.700	4.960	123,344	+0.15(+3.12%)
Jun 30, 2023	4.870	4.950	4.680	4.810	61,557	+0.00(+0.00%)
Jun 29, 2023	4.920	5.150	4.740	4.810	145,285	-0.05(-1.03%)
Jun 28, 2023	4.750	4.940	4.650	4.860	73,048	+0.09(+1.89%)
Jun 27, 2023	4.950	4.950	4.570	4.770	82,523	-0.08(-1.65%)
Jun 26, 2023	5.440	5.440	4.755	4.850	178,359	-0.57(-10.52%)
Jun 23, 2023	5.610	5.680	5.400	5.420	62,902	-0.23(-4.07%)
Jun 22, 2023	5.614	5.820	5.562	5.650	60,905	-0.06(-1.05%)
Jun 21, 2023	5.990	5.990	5.550	5.710	122,654	-0.24(-4.03%)
Jun 20, 2023	5.860	6.060	5.555	5.950	181,070	+0.11(+1.88%)
Jun 16, 2023	5.640	5.970	5.420	5.840	129,812	+0.23(+4.10%)
Jun 15, 2023	5.900	6.150	5.590	5.610	198,490	+0.76(+15.67%)
May 08, 2023	5.310	5.310	4.390	4.850	503,568	-0.44(-8.32%)
May 05, 2023	4.070	5.340	4.070	5.290	1,355,389	+1.24(+30.62%)
May 04, 2023	3.950	4.240	3.910	4.050	244,254	+0.07(+1.76%)
May 03, 2023	3.890	4.650	3.890	3.980	992,303	+0.28(+7.57%)
May 02, 2023	3.910	4.000	3.580	3.700	54,259	-0.24(-6.09%)
May 01, 2023	3.860	4.025	3.790	3.940	40,284	+0.08(+2.07%)
Apr 28, 2023	3.820	4.035	3.820	3.860	59,414	+0.04(+1.05%)
Apr 27, 2023	3.720	3.850	3.552	3.820	18,093	+0.06(+1.60%)
Apr 26, 2023	3.670	3.780	3.600	3.760	46,208	+0.10(+2.73%)
Apr 25, 2023	3.730	3.730	3.600	3.660	42,582	-0.12(-3.17%)
Apr 24, 2023	3.960	4.015	3.610	3.780	75,427	-0.22(-5.50%)
Apr 21, 2023	4.100	4.190	3.910	4.000	96,326	+0.00(+0.00%)
Apr 20, 2023	3.980	4.000	3.925	4.000	19,198	+0.00(+0.00%)
Apr 19, 2023	3.530	4.030	3.530	4.000	112,061	+0.41(+11.42%)
Apr 18, 2023	3.700	3.769	3.520	3.590	256,401	-0.06(-1.64%)
Apr 17, 2023	3.750	3.890	3.575	3.650	156,827	-0.09(-2.41%)
Apr 14, 2023	3.880	3.910	3.720	3.740	75,683	-0.14(-3.61%)
Apr 13, 2023	3.840	4.190	3.760	3.880	97,280	+0.03(+0.78%)
Apr 12, 2023	3.790	3.990	3.700	3.850	72,249	+0.08(+2.12%)
Apr 11, 2023	3.800	3.850	3.750	3.770	135,301	-0.06(-1.57%)
Apr 10, 2023	3.770	3.925	3.700	3.830	269,752	+0.06(+1.59%)
Apr 06, 2023	3.860	3.970	3.700	3.770	192,988	-0.05(-1.31%)
Apr 05, 2023	3.880	3.990	3.800	3.820	91,254	-0.02(-0.52%)
Apr 04, 2023	4.310	4.310	3.690	3.840	439,659	-0.47(-10.90%)
Apr 03, 2023	4.130	4.450	4.050	4.310	81,962	+0.25(+6.16%)
Mar 31, 2023	4.070	4.240	3.960	4.060	91,554	-0.02(-0.49%)
Mar 30, 2023	4.070	4.130	3.860	4.080	44,469	+0.01(+0.25%)
Mar 29, 2023	4.070	4.200	3.855	4.070	85,942	+0.06(+1.50%)
Mar 28, 2023	4.250	4.500	3.940	4.010	39,387	-0.20(-4.75%)
Mar 27, 2023	4.210	4.250	3.800	4.210	107,915	+0.29(+7.40%)
Mar 24, 2023	4.050	4.050	3.829	3.920	53,999	-0.06(-1.51%)
Mar 23, 2023	4.130	4.260	3.840	3.980	64,388	-0.10(-2.45%)
Mar 22, 2023	3.960	4.190	3.895	4.080	53,524	+0.20(+5.15%)
Mar 21, 2023	3.780	4.050	3.780	3.880	91,289	+0.13(+3.47%)
Mar 20, 2023	3.860	3.989	3.740	3.750	102,252	-0.12(-3.10%)
Mar 17, 2023	4.090	4.090	3.850	3.870	127,467	-0.14(-3.49%)
Mar 16, 2023	4.100	4.155	3.780	4.010	197,417	-0.10(-2.43%)
Mar 15, 2023	4.300	4.460	4.110	4.110	145,358	-0.21(-4.86%)
Mar 14, 2023	4.420	4.480	4.250	4.320	229,622	-0.02(-0.46%)
Mar 13, 2023	4.510	4.635	4.300	4.340	191,555	-0.22(-4.82%)
Mar 10, 2023	5.200	5.200	4.510	4.560	110,505	-0.72(-13.64%)
Mar 09, 2023	5.540	5.652	5.180	5.280	105,958	-0.24(-4.35%)
Mar 08, 2023	5.450	5.670	5.310	5.520	58,266	+0.06(+1.10%)
Mar 07, 2023	5.380	5.650	5.330	5.460	42,746	+0.06(+1.11%)
Mar 06, 2023	5.180	5.735	5.145	5.400	56,137	+0.17(+3.25%)
Mar 03, 2023	5.120	5.340	5.030	5.230	29,308	+0.11(+2.15%)
Mar 02, 2023	5.200	5.320	5.050	5.120	51,341	-0.12(-2.29%)
Mar 01, 2023	5.290	5.325	5.080	5.240	37,559	-0.03(-0.57%)
Feb 28, 2023	5.250	5.390	5.180	5.270	32,203	+0.03(+0.57%)
Feb 27, 2023	5.250	5.476	5.240	5.240	58,916	+0.00(+0.00%)
Feb 24, 2023	5.220	5.550	5.220	5.240	27,890	-0.04(-0.76%)
Feb 23, 2023	5.280	5.420	5.260	5.280	34,315	-0.03(-0.56%)
Feb 22, 2023	5.260	5.600	5.100	5.310	39,507	+0.01(+0.19%)
Feb 21, 2023	5.450	5.450	5.270	5.300	54,406	-0.21(-3.81%)
Feb 17, 2023	5.520	5.969	5.460	5.510	33,241	+0.00(+0.00%)
Feb 16, 2023	5.620	5.880	5.405	5.510	95,399	-0.11(-1.96%)
Feb 15, 2023	5.470	5.775	5.390	5.620	53,504	+0.15(+2.74%)
Feb 14, 2023	5.510	5.750	5.440	5.470	129,714	-0.04(-0.73%)
Feb 13, 2023	5.760	5.906	5.360	5.510	65,133	-0.19(-3.33%)
Feb 10, 2023	5.810	5.970	5.660	5.700	102,971	-0.12(-2.06%)
Feb 09, 2023	5.970	5.970	5.810	5.820	24,224	-0.13(-2.18%)
Feb 08, 2023	5.860	6.070	5.860	5.950	137,290	+0.09(+1.54%)
Feb 07, 2023	5.960	6.022	5.850	5.860	36,903	-0.12(-2.01%)
Feb 06, 2023	5.790	6.110	5.750	5.980	121,662	+0.23(+4.00%)
Feb 03, 2023	5.870	5.980	5.650	5.750	81,698	-0.19(-3.20%)
Feb 02, 2023	6.500	6.500	5.830	5.940	143,946	-0.71(-10.68%)
Feb 01, 2023	6.760	6.835	6.360	6.650	152,626	+0.08(+1.22%)
Jan 31, 2023	5.390	6.662	5.385	6.570	364,579	+1.24(+23.26%)
Jan 30, 2023	5.470	5.585	5.300	5.330	50,421	-0.12(-2.20%)
Jan 27, 2023	5.450	5.810	5.300	5.450	58,633	-0.07(-1.27%)
Jan 26, 2023	5.920	5.990	5.430	5.520	71,319	-0.35(-5.96%)
Jan 25, 2023	5.940	6.180	5.835	5.870	47,767	+0.00(+0.00%)
Jan 24, 2023	5.810	6.320	5.810	5.870	86,493	+0.04(+0.69%)
Jan 23, 2023	5.800	6.080	5.660	5.830	52,535	+0.11(+1.92%)
Jan 20, 2023	6.020	6.020	5.440	5.720	52,810	+0.15(+2.69%)
Jan 19, 2023	5.800	6.604	5.570	5.570	35,173	-0.33(-5.59%)
Jan 18, 2023	6.140	6.260	5.747	5.900	81,764	-0.21(-3.44%)
Jan 17, 2023	6.230	6.298	5.991	6.110	73,821	-0.13(-2.08%)
Jan 13, 2023	5.870	6.240	5.870	6.240	43,598	+0.24(+4.00%)
Jan 12, 2023	5.660	6.000	5.500	6.000	24,824	+0.31(+5.45%)
Jan 11, 2023	5.610	5.720	5.330	5.690	23,022	+0.11(+1.97%)
Jan 10, 2023	5.470	5.620	5.430	5.580	53,745	+0.13(+2.39%)
Jan 09, 2023	5.360	5.635	5.210	5.450	48,770	+0.21(+4.01%)
Jan 06, 2023	5.720	5.800	5.190	5.240	89,987	-0.49(-8.55%)
Jan 05, 2023	5.510	5.770	5.410	5.730	77,369	+0.27(+4.95%)
Jan 04, 2023	5.190	5.570	5.190	5.460	42,570	+0.20(+3.80%)

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.

Acumen Pharmaceuticals Inc (NQ: ABOS )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Acumen Pharmaceuticals Inc (NQ: ABOS )

Historical Prices

Sections

Services

Wapakoneta Daily News