Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.030 +0.130 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.900 3.140 2.840 3.030 244,556 +0.12(+4.30%)
Oct 29, 2024 2.950 2.950 2.750 2.905 201,944 +0.01(+0.52%)
Oct 28, 2024 3.000 3.140 2.870 2.890 274,061 -0.01(-0.34%)
Oct 25, 2024 2.750 3.030 2.750 2.900 299,452 +0.16(+5.84%)
Oct 24, 2024 2.710 2.750 2.680 2.740 65,908 +0.05(+1.86%)
Oct 23, 2024 2.790 2.850 2.600 2.690 121,385 -0.11(-3.93%)
Oct 22, 2024 2.690 2.820 2.640 2.800 164,888 +0.10(+3.70%)
Oct 21, 2024 2.850 2.950 2.640 2.700 180,924 -0.16(-5.59%)
Oct 18, 2024 2.700 2.885 2.670 2.860 289,716 +0.20(+7.52%)
Oct 17, 2024 2.400 2.660 2.380 2.660 1,004,168 +0.27(+11.30%)
Oct 16, 2024 2.360 2.420 2.323 2.390 113,142 +0.06(+2.58%)
Oct 15, 2024 2.360 2.410 2.290 2.330 102,145 -0.02(-0.85%)
Oct 14, 2024 2.370 2.420 2.330 2.350 77,115 +0.00(+0.00%)
Oct 11, 2024 2.250 2.355 2.220 2.350 196,213 +0.10(+4.44%)
Oct 10, 2024 2.270 2.320 2.210 2.250 117,134 -0.04(-1.75%)
Oct 09, 2024 2.400 2.410 2.270 2.290 122,623 -0.07(-2.97%)
Oct 08, 2024 2.400 2.430 2.330 2.360 81,693 -0.02(-0.84%)
Oct 07, 2024 2.380 2.420 2.330 2.380 137,583 +0.01(+0.42%)
Oct 04, 2024 2.420 2.420 2.310 2.370 175,412 -0.02(-0.84%)
Oct 03, 2024 2.500 2.510 2.390 2.390 119,245 -0.11(-4.40%)
Oct 02, 2024 2.440 2.520 2.350 2.500 307,340 +0.05(+2.04%)
Oct 01, 2024 2.470 2.490 2.390 2.450 185,581 -0.03(-1.21%)
Sep 30, 2024 2.480 2.550 2.430 2.480 89,496 +0.00(+0.00%)
Sep 27, 2024 2.490 2.550 2.470 2.480 135,154 +0.05(+2.06%)
Sep 26, 2024 2.450 2.520 2.361 2.430 190,933 +0.09(+3.85%)
Sep 25, 2024 2.410 2.427 2.330 2.340 100,061 -0.10(-4.10%)
Sep 24, 2024 2.390 2.490 2.370 2.440 87,650 +0.07(+2.95%)
Sep 23, 2024 2.510 2.510 2.360 2.370 154,599 -0.13(-5.20%)
Sep 20, 2024 2.550 2.560 2.490 2.500 360,440 -0.08(-3.10%)
Sep 19, 2024 2.550 2.660 2.500 2.580 222,635 +0.14(+5.74%)
Sep 18, 2024 2.490 2.540 2.440 2.440 129,302 -0.04(-1.61%)
Sep 17, 2024 2.560 2.630 2.470 2.480 135,193 -0.06(-2.36%)
Sep 16, 2024 2.620 2.650 2.520 2.540 121,389 -0.06(-2.31%)
Sep 13, 2024 2.510 2.600 2.500 2.600 117,010 +0.15(+6.12%)
Sep 12, 2024 2.500 2.530 2.420 2.450 67,373 -0.02(-0.81%)
Sep 11, 2024 2.470 2.549 2.420 2.470 115,945 -0.04(-1.59%)
Sep 10, 2024 2.410 2.540 2.380 2.510 119,333 +0.07(+2.87%)
Sep 09, 2024 2.230 2.445 2.230 2.440 193,527 +0.22(+9.91%)
Sep 06, 2024 2.260 2.270 2.151 2.220 324,831 -0.05(-2.20%)
Sep 05, 2024 2.370 2.420 2.270 2.270 287,953 -0.13(-5.42%)
Sep 04, 2024 2.450 2.530 2.380 2.400 241,020 -0.05(-2.04%)
Sep 03, 2024 2.700 2.810 2.445 2.450 257,559 -0.29(-10.58%)
Aug 30, 2024 2.800 2.845 2.625 2.740 232,256 -0.07(-2.49%)
Aug 29, 2024 2.800 2.920 2.760 2.810 128,408 +0.04(+1.44%)
Aug 28, 2024 2.780 2.830 2.725 2.770 105,031 -0.04(-1.42%)
Aug 27, 2024 2.950 2.952 2.750 2.810 154,237 -0.13(-4.42%)
Aug 26, 2024 3.000 3.010 2.900 2.940 127,786 +0.03(+1.03%)
Aug 23, 2024 2.850 2.950 2.810 2.910 175,122 +0.10(+3.56%)
Aug 22, 2024 2.870 2.890 2.769 2.810 109,648 -0.04(-1.40%)
Aug 21, 2024 2.890 2.890 2.760 2.850 119,740 +0.02(+0.71%)
Aug 20, 2024 2.860 3.100 2.720 2.830 262,710 +0.00(+0.00%)
Aug 19, 2024 2.590 2.850 2.565 2.830 159,404 +0.26(+10.12%)
Aug 16, 2024 2.620 2.620 2.500 2.570 129,794 -0.01(-0.19%)
Aug 15, 2024 2.610 2.690 2.540 2.575 141,699 +0.06(+2.39%)
Aug 14, 2024 2.780 2.829 2.410 2.515 250,955 -0.25(-9.21%)
Aug 13, 2024 2.500 2.780 2.471 2.770 214,464 +0.21(+8.20%)
Aug 12, 2024 2.660 2.660 2.520 2.560 178,434 -0.08(-3.03%)
Aug 09, 2024 2.730 2.750 2.605 2.640 113,167 -0.10(-3.65%)
Aug 08, 2024 2.700 2.770 2.650 2.740 135,554 +0.08(+3.01%)
Aug 07, 2024 2.920 2.940 2.645 2.660 176,119 -0.21(-7.32%)
Aug 06, 2024 2.860 2.950 2.750 2.870 197,382 +0.04(+1.41%)
Aug 05, 2024 2.630 2.835 2.611 2.830 341,084 -0.16(-5.35%)
Aug 02, 2024 3.050 3.150 2.965 2.990 376,410 -0.24(-7.43%)
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.