Skip to main content

Acumen Pharmaceuticals Inc (NQ: ABOS )

4.250 +0.150 (+3.66%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.220 3.230 3.060 3.110 337,886 -0.07(-2.20%)
Jan 31, 2024 3.280 3.360 3.170 3.180 267,146 -0.11(-3.34%)
Jan 30, 2024 3.400 3.420 3.281 3.290 203,635 -0.13(-3.80%)
Jan 29, 2024 3.220 3.430 3.150 3.420 320,396 +0.18(+5.56%)
Jan 26, 2024 3.270 3.320 3.215 3.240 341,585 -0.01(-0.31%)
Jan 25, 2024 3.280 3.375 3.160 3.250 321,491 +0.02(+0.62%)
Jan 24, 2024 3.390 3.390 3.180 3.230 389,901 -0.10(-3.00%)
Jan 23, 2024 3.400 3.480 3.295 3.330 321,930 -0.06(-1.77%)
Jan 22, 2024 3.610 3.661 3.380 3.390 633,788 -0.23(-6.35%)
Jan 19, 2024 3.650 3.660 3.395 3.620 355,069 -0.06(-1.63%)
Jan 18, 2024 3.760 3.760 3.611 3.680 388,995 -0.07(-1.87%)
Jan 17, 2024 3.520 3.790 3.410 3.750 627,172 +0.12(+3.31%)
Jan 16, 2024 3.820 3.820 3.600 3.630 459,680 -0.25(-6.44%)
Jan 12, 2024 3.880 4.100 3.830 3.880 268,040 +0.01(+0.26%)
Jan 11, 2024 4.260 4.260 3.860 3.870 519,252 -0.45(-10.42%)
Jan 10, 2024 4.330 4.560 4.260 4.320 437,808 -0.03(-0.69%)
Jan 09, 2024 4.200 4.380 4.130 4.350 334,344 +0.13(+3.08%)
Jan 08, 2024 3.990 4.250 3.860 4.220 373,429 +0.20(+4.98%)
Jan 05, 2024 4.000 4.075 3.850 4.020 442,848 +0.00(+0.00%)
Jan 04, 2024 3.940 4.300 3.840 4.020 598,478 +0.08(+2.03%)
Jan 03, 2024 4.450 4.595 3.805 3.940 1,056,163 -0.29(-6.86%)
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.