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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.250 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2022 10.64 10.97 9.780 10.03 2,858,633 -0.45(-4.29%)
Sep 29, 2022 8.540 10.65 8.510 10.48 10,258,442 +0.90(+9.39%)
Sep 28, 2022 8.100 10.23 7.280 9.580 65,210,144 +4.88(+103.83%)
Sep 27, 2022 4.440 4.710 4.440 4.700 64,010 +0.26(+5.86%)
Sep 26, 2022 4.560 4.600 4.090 4.440 35,454 -0.19(-4.10%)
Sep 23, 2022 4.580 4.800 4.450 4.630 45,727 -0.12(-2.53%)
Sep 22, 2022 4.800 5.080 4.585 4.750 28,138 -0.02(-0.42%)
Sep 21, 2022 4.890 4.930 4.670 4.770 29,483 -0.17(-3.44%)
Sep 20, 2022 4.810 5.240 4.810 4.940 29,629 -0.30(-5.73%)
Sep 19, 2022 5.360 5.360 4.920 5.240 55,262 -0.25(-4.55%)
Sep 16, 2022 6.130 6.355 5.470 5.490 175,353 -0.69(-11.17%)
Sep 15, 2022 6.000 6.410 5.975 6.180 59,792 +0.27(+4.57%)
Sep 14, 2022 6.060 6.230 5.785 5.910 16,988 -0.14(-2.31%)
Sep 13, 2022 6.170 6.330 5.810 6.050 20,255 -0.18(-2.89%)
Sep 12, 2022 6.860 6.890 6.170 6.230 56,468 -0.51(-7.57%)
Sep 09, 2022 6.690 6.792 6.550 6.740 103,857 +0.19(+2.90%)
Sep 08, 2022 6.550 6.730 6.310 6.550 82,540 +0.02(+0.31%)
Sep 07, 2022 6.110 6.550 5.905 6.530 25,455 +0.45(+7.40%)
Sep 06, 2022 5.750 6.230 5.750 6.080 48,654 +0.31(+5.37%)
Sep 02, 2022 6.220 6.389 5.600 5.770 24,364 -0.32(-5.25%)
Sep 01, 2022 5.620 6.270 5.580 6.090 28,686 +0.40(+7.03%)
Aug 31, 2022 5.410 5.850 5.370 5.690 22,752 +0.44(+8.38%)
Aug 30, 2022 5.340 5.400 5.230 5.250 20,462 +0.00(+0.00%)
Aug 29, 2022 5.510 5.520 5.230 5.250 10,728 -0.24(-4.37%)
Aug 26, 2022 5.673 5.815 5.265 5.490 25,001 -0.04(-0.72%)
Aug 25, 2022 5.400 5.605 5.400 5.530 14,073 +0.06(+1.10%)
Aug 24, 2022 5.130 5.570 5.120 5.470 31,038 +0.43(+8.53%)
Aug 23, 2022 5.070 5.170 5.030 5.040 7,024 +0.03(+0.60%)
Aug 22, 2022 4.820 5.390 4.800 5.010 22,421 +0.23(+4.81%)
Aug 19, 2022 5.070 5.350 4.730 4.780 33,689 -0.44(-8.43%)
Aug 18, 2022 5.570 5.720 5.000 5.220 63,084 -0.30(-5.43%)
Aug 17, 2022 5.500 5.980 5.500 5.520 36,897 -0.13(-2.30%)
Aug 16, 2022 5.260 5.690 5.260 5.650 50,213 +0.24(+4.44%)
Aug 15, 2022 5.410 5.510 5.310 5.410 19,169 +0.01(+0.19%)
Aug 12, 2022 5.330 5.505 5.250 5.400 22,529 +0.11(+2.08%)
Aug 11, 2022 5.310 5.450 5.150 5.290 34,848 -0.02(-0.38%)
Aug 10, 2022 5.190 5.490 4.910 5.310 62,586 +0.22(+4.32%)
Aug 09, 2022 5.350 5.350 5.000 5.090 28,926 -0.18(-3.42%)
Aug 08, 2022 5.300 5.558 5.050 5.270 33,814 +0.05(+0.96%)
Aug 05, 2022 5.125 5.438 5.010 5.220 36,464 +0.17(+3.37%)
Aug 04, 2022 4.532 5.335 4.532 5.050 21,686 +0.07(+1.41%)
Aug 03, 2022 5.580 5.580 4.930 4.980 38,013 +0.00(+0.00%)
Aug 02, 2022 4.930 5.190 4.700 4.980 62,666 -0.02(-0.40%)
Aug 01, 2022 5.440 5.450 4.930 5.000 70,225 -0.44(-8.09%)
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%)
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.