Acumen Pharmaceuticals Inc (NQ: ABOS )

3.500 -0.030 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 4.050 4.050 3.850 4.010 246,142 -0.04(-0.99%)
Mar 28, 2024 4.120 4.070 4.070 4.050 511,581 -0.05(-1.22%)
Mar 27, 2024 3.750 4.280 3.700 4.100 600,471 +0.35(+9.33%)
Mar 26, 2024 4.060 4.255 3.310 3.750 1,387,742 -0.50(-11.76%)
Mar 25, 2024 4.300 4.390 4.215 4.250 352,188 -0.05(-1.16%)
Mar 22, 2024 4.330 4.430 4.300 4.300 373,653 -0.03(-0.69%)
Mar 21, 2024 4.230 4.400 4.170 4.330 323,481 +0.18(+4.34%)
Mar 20, 2024 4.000 4.210 3.990 4.150 279,651 +0.15(+3.75%)
Mar 19, 2024 3.960 4.030 3.935 4.000 292,922 +0.02(+0.50%)
Mar 18, 2024 4.230 4.230 3.975 3.980 261,354 -0.20(-4.78%)
Mar 15, 2024 4.040 4.240 4.010 4.180 204,171 +0.09(+2.20%)
Mar 14, 2024 4.290 4.350 4.055 4.090 262,336 -0.26(-5.98%)
Mar 13, 2024 4.130 4.350 4.130 4.350 254,464 +0.23(+5.58%)
Mar 12, 2024 4.250 4.310 4.100 4.120 244,365 -0.16(-3.74%)
Mar 11, 2024 4.370 4.490 4.260 4.280 371,538 -0.09(-2.06%)
Mar 08, 2024 4.450 4.600 4.250 4.370 339,318 +0.00(+0.00%)
Mar 07, 2024 4.500 4.570 4.370 4.370 216,123 -0.08(-1.80%)
Mar 06, 2024 4.390 4.510 4.280 4.450 341,592 +0.10(+2.30%)
Mar 05, 2024 4.450 4.561 4.320 4.350 520,951 -0.13(-2.90%)
Mar 04, 2024 5.000 5.090 4.430 4.480 748,356 -0.16(-3.45%)
Mar 01, 2024 4.320 4.740 4.320 4.640 732,603 +0.33(+7.66%)
Feb 29, 2024 4.250 4.435 4.160 4.310 461,995 +0.14(+3.36%)
Feb 28, 2024 4.070 4.260 3.960 4.170 742,272 +0.10(+2.46%)
Feb 27, 2024 3.720 4.120 3.720 4.070 732,668 +0.43(+11.81%)
Feb 26, 2024 3.560 3.780 3.560 3.640 367,746 +0.08(+2.25%)
Feb 23, 2024 3.320 3.560 3.310 3.560 383,441 +0.22(+6.59%)
Feb 22, 2024 3.380 3.450 3.290 3.340 143,758 -0.01(-0.30%)
Feb 21, 2024 3.330 3.480 3.290 3.350 326,633 +0.03(+0.90%)
Feb 20, 2024 3.240 3.410 3.240 3.320 271,994 +0.04(+1.22%)
Feb 16, 2024 3.130 3.290 3.080 3.280 392,084 +0.15(+4.79%)
Feb 15, 2024 3.230 3.230 3.110 3.130 492,539 -0.02(-0.63%)
Feb 14, 2024 3.170 3.185 3.110 3.150 158,290 +0.06(+1.94%)
Feb 13, 2024 3.200 3.250 3.070 3.090 229,659 -0.21(-6.36%)
Feb 12, 2024 3.240 3.340 3.230 3.300 177,412 +0.06(+1.85%)
Feb 09, 2024 3.050 3.269 3.040 3.240 306,604 +0.22(+7.28%)
Feb 08, 2024 3.120 3.185 3.000 3.020 384,297 -0.12(-3.82%)
Feb 07, 2024 3.200 3.258 3.090 3.140 265,516 -0.05(-1.57%)
Feb 06, 2024 3.060 3.270 3.040 3.190 250,637 +0.11(+3.57%)
Feb 05, 2024 3.000 3.200 2.950 3.080 289,961 +0.11(+3.70%)
Feb 02, 2024 3.120 3.120 2.895 2.970 347,846 -0.14(-4.50%)
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.