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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.185 -0.005 (-0.16%)
Streaming Delayed Price Updated: 1:10 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 (%)
Mar 31, 2022 4.100 4.100 3.840 3.910 329,356 -0.06(-1.51%)
Mar 30, 2022 4.310 4.335 3.910 3.970 220,850 -0.41(-9.36%)
Mar 29, 2022 4.750 4.850 4.300 4.380 360,881 -0.28(-6.01%)
Mar 28, 2022 5.060 5.125 4.630 4.660 188,047 -0.48(-9.34%)
Mar 25, 2022 5.660 5.680 5.055 5.140 194,398 -0.53(-9.35%)
Mar 24, 2022 5.670 5.860 5.380 5.670 143,016 +0.00(+0.00%)
Mar 23, 2022 5.850 5.850 5.630 5.670 133,292 -0.23(-3.90%)
Mar 22, 2022 6.000 6.100 5.780 5.900 238,181 -0.10(-1.67%)
Mar 21, 2022 6.400 6.430 5.825 6.000 339,470 -0.41(-6.40%)
Mar 18, 2022 6.200 6.710 6.200 6.410 2,018,860 +0.20(+3.22%)
Mar 17, 2022 6.140 6.330 5.965 6.210 338,094 +0.11(+1.80%)
Mar 16, 2022 5.680 6.120 5.580 6.100 360,629 +0.64(+11.72%)
Mar 15, 2022 5.420 5.510 5.250 5.460 148,632 +0.17(+3.21%)
Mar 14, 2022 5.510 5.590 5.232 5.290 209,207 -0.22(-3.99%)
Mar 11, 2022 5.810 5.980 5.460 5.510 187,976 -0.21(-3.67%)
Mar 10, 2022 5.800 6.030 5.640 5.720 180,276 -0.21(-3.54%)
Mar 09, 2022 5.390 6.110 5.380 5.930 185,572 +0.61(+11.47%)
Mar 08, 2022 5.300 5.530 5.100 5.320 174,520 +0.03(+0.57%)
Mar 07, 2022 4.960 5.405 4.955 5.290 187,578 +0.27(+5.38%)
Mar 04, 2022 5.450 5.450 4.960 5.020 170,198 -0.44(-8.06%)
Mar 03, 2022 5.920 5.990 5.330 5.460 166,701 -0.39(-6.67%)
Mar 02, 2022 6.130 6.300 5.770 5.850 232,508 -0.26(-4.26%)
Mar 01, 2022 5.880 6.430 5.880 6.110 160,279 +0.25(+4.27%)
Feb 28, 2022 5.700 6.220 5.690 5.860 279,050 +0.14(+2.45%)
Feb 25, 2022 5.410 5.730 5.220 5.720 118,083 +0.34(+6.32%)
Feb 24, 2022 5.550 5.590 5.160 5.380 126,448 -0.28(-4.95%)
Feb 23, 2022 5.720 6.050 5.560 5.660 238,172 -0.04(-0.70%)
Feb 22, 2022 5.930 6.130 5.590 5.700 213,203 -0.21(-3.55%)
Feb 18, 2022 5.910 0 +0.16(+2.78%)
Feb 17, 2022 5.790 5.928 5.660 5.750 153,814 -0.08(-1.37%)
Feb 16, 2022 5.460 5.860 5.290 5.830 146,259 +0.33(+6.00%)
Feb 15, 2022 5.210 5.570 5.050 5.500 185,883 +0.37(+7.21%)
Feb 14, 2022 5.390 5.540 5.060 5.130 125,099 -0.26(-4.82%)
Feb 11, 2022 5.570 5.960 5.260 5.390 207,478 -0.21(-3.75%)
Feb 10, 2022 5.750 6.060 5.530 5.600 303,299 -0.20(-3.45%)
Feb 09, 2022 5.530 5.849 5.480 5.800 282,373 +0.33(+6.03%)
Feb 08, 2022 5.170 5.630 5.170 5.470 327,711 +0.26(+4.99%)
Feb 07, 2022 4.930 5.300 4.820 5.210 734,132 +0.23(+4.62%)
Feb 04, 2022 4.760 5.000 4.660 4.980 224,913 +0.19(+3.97%)
Feb 03, 2022 4.860 4.620 4.790 142,293 -0.19(-3.82%)
Feb 02, 2022 5.200 5.200 4.700 4.980 228,140 -0.24(-4.60%)
Feb 01, 2022 5.120 5.345 5.100 5.220 504,244 +0.21(+4.19%)
Jan 28, 2022 4.810 5.083 4.600 5.010 473,250 +0.16(+3.30%)
Jan 27, 2022 4.970 4.970 4.615 4.850 212,786 -0.13(-2.61%)
Jan 26, 2022 5.150 5.250 4.880 4.980 875,639 -0.11(-2.16%)
Jan 25, 2022 5.160 5.240 4.853 5.090 720,921 -0.14(-2.68%)
Jan 24, 2022 5.150 5.240 4.890 5.230 303,849 +0.05(+0.97%)
Jan 21, 2022 5.200 5.386 4.970 5.180 205,542 +0.19(+3.81%)
Jan 20, 2022 5.250 5.427 4.950 4.990 114,667 -0.20(-3.85%)
Jan 19, 2022 5.200 5.450 5.140 5.190 156,911 +0.15(+2.98%)
Jan 18, 2022 5.270 5.800 5.040 5.040 125,982 -0.34(-6.32%)
Jan 14, 2022 5.380 0 -0.02(-0.37%)
Jan 13, 2022 5.260 5.730 5.085 5.400 144,502 +0.14(+2.66%)
Jan 12, 2022 5.965 5.965 5.250 5.260 70,476 -0.38(-6.74%)
Jan 11, 2022 5.500 5.940 5.400 5.640 105,185 +0.13(+2.36%)
Jan 10, 2022 5.650 5.750 5.420 5.510 94,968 -0.24(-4.17%)
Jan 07, 2022 5.700 6.045 5.650 5.750 103,738 +0.02(+0.35%)
Jan 06, 2022 5.950 6.100 5.650 5.730 57,109 -0.28(-4.66%)
Jan 05, 2022 6.360 6.570 6.000 6.010 198,041 -0.36(-5.65%)
Jan 04, 2022 6.760 6.880 6.300 6.370 221,275 -0.36(-5.35%)
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.