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

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.077 -0.103 (-3.24%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 25, 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 (%)
May 31, 2023 5.050 5.050 4.770 4.930 64,974 -0.01(-0.20%)
May 30, 2023 4.870 5.100 4.712 4.940 86,094 +0.13(+2.70%)
May 26, 2023 4.880 4.980 4.697 4.810 82,089 -0.04(-0.82%)
May 25, 2023 5.230 5.230 4.744 4.850 147,663 -0.40(-7.62%)
May 24, 2023 5.170 5.453 5.050 5.250 127,322 +0.05(+0.96%)
May 23, 2023 5.310 5.700 5.190 5.200 228,836 -0.11(-2.07%)
May 22, 2023 5.870 5.878 5.040 5.310 663,820 -0.65(-10.91%)
May 19, 2023 5.610 5.970 5.520 5.960 112,050 +0.37(+6.62%)
May 18, 2023 5.690 5.710 5.260 5.590 150,579 +0.14(+2.57%)
May 17, 2023 5.570 5.770 5.380 5.450 97,698 -0.16(-2.85%)
May 16, 2023 6.030 6.030 5.365 5.610 178,996 -0.59(-9.52%)
May 15, 2023 5.540 6.200 5.150 6.200 257,258 +0.60(+10.71%)
May 12, 2023 5.800 5.930 5.476 5.600 136,698 -0.13(-2.27%)
May 11, 2023 6.590 6.590 5.480 5.730 317,795 -0.86(-13.05%)
May 10, 2023 5.750 6.670 5.480 6.590 410,750 +0.86(+15.01%)
May 09, 2023 5.020 5.840 4.840 5.730 517,213 +0.88(+18.14%)
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%)
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.