Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.240 -0.070 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.310 2.385 2.200 2.240 414,453 -0.07(-3.03%)
Jun 21, 2024 2.230 2.320 2.200 2.310 421,435 +0.10(+4.52%)
Jun 20, 2024 2.330 2.360 2.170 2.210 474,952 -0.12(-5.15%)
Jun 18, 2024 2.490 2.500 2.330 2.330 408,589 -0.17(-6.80%)
Jun 17, 2024 2.650 2.650 2.480 2.500 276,221 -0.14(-5.30%)
Jun 14, 2024 2.630 2.660 2.570 2.640 205,119 +0.00(+0.00%)
Jun 13, 2024 2.660 2.780 2.590 2.640 399,517 -0.06(-2.22%)
Jun 12, 2024 2.720 2.745 2.640 2.700 238,181 +0.05(+1.89%)
Jun 11, 2024 2.580 2.735 2.570 2.650 336,248 +0.03(+1.15%)
Jun 10, 2024 2.600 2.635 2.520 2.620 269,856 +0.00(+0.00%)
Jun 07, 2024 2.440 2.630 2.440 2.620 497,854 +0.13(+5.22%)
Jun 06, 2024 2.600 2.670 2.460 2.490 607,720 -0.09(-3.49%)
Jun 05, 2024 2.760 2.760 2.580 2.580 560,739 -0.15(-5.49%)
Jun 04, 2024 2.710 2.910 2.700 2.730 323,854 -0.02(-0.73%)
Jun 03, 2024 2.950 2.985 2.720 2.750 335,602 -0.19(-6.46%)
May 31, 2024 3.000 3.070 2.900 2.940 371,129 -0.04(-1.34%)
May 30, 2024 3.070 3.160 2.950 2.980 396,339 -0.07(-2.30%)
May 29, 2024 3.220 3.260 3.010 3.050 319,277 -0.20(-6.15%)
May 28, 2024 3.450 3.450 3.220 3.250 243,739 -0.15(-4.41%)
May 24, 2024 3.410 3.480 3.280 3.400 205,129 +0.00(+0.00%)
May 23, 2024 3.610 3.610 3.330 3.400 181,670 -0.20(-5.56%)
May 22, 2024 3.820 3.900 3.600 3.600 166,643 -0.21(-5.51%)
May 21, 2024 3.830 3.880 3.680 3.810 160,562 -0.03(-0.78%)
May 20, 2024 3.690 3.920 3.645 3.840 141,630 +0.19(+5.21%)
May 17, 2024 3.740 3.767 3.560 3.650 79,239 -0.08(-2.14%)
May 16, 2024 3.790 3.850 3.720 3.730 83,446 -0.07(-1.84%)
May 15, 2024 3.690 3.920 3.601 3.800 213,921 +0.11(+2.98%)
May 14, 2024 3.590 3.740 3.387 3.690 230,577 +0.33(+9.82%)
May 13, 2024 3.370 3.500 3.315 3.360 119,304 +0.00(+0.00%)
May 10, 2024 3.600 3.645 3.360 3.360 123,504 -0.21(-5.88%)
May 09, 2024 3.420 3.640 3.404 3.570 172,229 +0.17(+5.00%)
May 08, 2024 3.360 3.600 3.360 3.400 149,900 +0.04(+1.19%)
May 07, 2024 3.590 3.608 3.360 3.360 140,293 -0.20(-5.62%)
May 06, 2024 3.530 3.650 3.470 3.560 177,331 +0.07(+2.01%)
May 03, 2024 3.580 3.710 3.485 3.490 247,725 +0.01(+0.29%)
May 02, 2024 3.310 3.480 3.240 3.480 235,438 +0.23(+7.08%)
May 01, 2024 3.240 3.370 3.145 3.250 195,492 +0.03(+0.93%)
Apr 30, 2024 3.160 3.245 3.150 3.220 82,937 +0.04(+1.26%)
Apr 29, 2024 3.190 3.340 3.160 3.180 305,273 +0.01(+0.32%)
Apr 26, 2024 3.190 3.210 3.134 3.170 140,701 -0.02(-0.63%)
Apr 25, 2024 3.110 3.210 3.070 3.190 167,647 +0.01(+0.31%)
Apr 24, 2024 3.120 3.210 3.105 3.180 152,249 +0.02(+0.63%)
Apr 23, 2024 3.190 3.319 3.140 3.160 270,690 +0.03(+0.96%)
Apr 22, 2024 3.210 3.259 3.120 3.130 479,020 -0.02(-0.63%)
Apr 19, 2024 3.240 3.300 3.100 3.150 307,608 -0.01(-0.32%)
Apr 18, 2024 3.430 3.480 3.110 3.160 636,492 -0.31(-8.93%)
Apr 17, 2024 3.500 3.630 3.460 3.470 150,942 -0.03(-0.86%)
Apr 16, 2024 3.490 3.600 3.400 3.500 222,725 -0.03(-0.85%)
Apr 15, 2024 3.740 3.770 3.530 3.530 215,011 -0.21(-5.61%)
Apr 12, 2024 3.850 3.930 3.705 3.740 184,180 -0.15(-3.86%)
Apr 11, 2024 3.750 3.930 3.701 3.890 218,695 +0.18(+4.85%)
Apr 10, 2024 3.790 3.830 3.605 3.710 197,459 -0.13(-3.39%)
Apr 09, 2024 3.910 3.975 3.800 3.840 216,849 -0.05(-1.29%)
Apr 08, 2024 3.910 4.000 3.855 3.890 143,024 +0.04(+1.04%)
Apr 05, 2024 3.800 3.940 3.730 3.850 138,147 +0.01(+0.26%)
Apr 04, 2024 3.980 4.060 3.820 3.840 163,251 -0.07(-1.79%)
Apr 03, 2024 3.760 3.915 3.750 3.910 155,494 +0.12(+3.17%)
Apr 02, 2024 3.980 4.030 3.765 3.790 235,891 -0.22(-5.49%)
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.