Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.070
+0.030 (2.88%)
Jun 4, 2025, 4:00 PM - Market closed

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20251.031.071.001.071.072.88%246,658
Jun 3, 20251.001.061.001.041.044.00%336,233
Jun 2, 20251.031.041.001.001.00-1.96%109,458
May 30, 20251.041.051.011.021.02-2.86%135,952
May 29, 20251.021.051.011.051.052.94%248,173
May 28, 20251.031.060.991.021.02-337,614
May 27, 20251.021.040.991.021.02-348,458
May 23, 20251.021.040.991.021.02-0.97%329,595
May 22, 20251.061.091.001.031.03-0.96%455,600
May 21, 20251.041.091.031.041.04-1.89%249,692
May 20, 20251.071.081.031.061.06-0.93%112,528
May 19, 20251.041.071.011.071.07-97,606
May 16, 20251.001.091.001.071.075.94%165,356
May 15, 20250.991.020.971.011.013.06%92,464
May 14, 20251.051.070.970.980.98-6.67%155,493
May 13, 20251.051.060.981.051.05-312,351
May 12, 20250.981.050.981.051.057.13%169,421
May 9, 20251.021.020.980.980.98-1.99%129,708
May 8, 20250.981.010.961.001.000.37%125,943
May 7, 20250.991.010.961.001.00-0.37%114,149
May 6, 20251.031.040.971.001.00-3.85%195,801
May 5, 20251.101.131.041.041.04-3.70%123,523
May 2, 20251.091.121.041.081.080.93%125,664
May 1, 20251.141.151.051.071.07-5.31%136,151
Apr 30, 20251.041.161.001.131.137.62%336,542
Apr 29, 20251.031.081.011.051.051.94%125,435
Apr 28, 20251.091.101.011.031.03-4.63%135,355
Apr 25, 20251.101.101.061.081.08-1.82%146,044
Apr 24, 20251.041.101.001.101.107.84%298,859
Apr 23, 20250.981.070.951.021.023.86%356,455
Apr 22, 20251.091.130.960.980.98-7.35%298,913
Apr 21, 20250.871.070.861.061.0617.67%387,885
Apr 17, 20250.981.020.870.900.90-8.08%487,312
Apr 16, 20251.051.080.970.980.98-6.67%188,676
Apr 15, 20251.111.111.021.051.05-4.55%203,807
Apr 14, 20251.131.151.061.101.10-0.90%172,598
Apr 11, 20251.011.121.001.111.118.82%177,607
Apr 10, 20251.001.030.961.021.02-3.77%171,848
Apr 9, 20250.951.170.951.061.068.81%294,102
Apr 8, 20251.111.110.960.970.97-7.22%195,044
Apr 7, 20250.971.060.931.051.057.37%309,474
Apr 4, 20250.960.990.900.980.98-1.02%451,400
Apr 3, 20251.051.060.980.990.99-8.52%320,466
Apr 2, 20251.101.111.051.081.080.47%201,630
Apr 1, 20251.101.131.061.081.08-2.27%234,738
Mar 31, 20251.181.181.061.101.10-7.56%392,641
Mar 28, 20251.241.251.151.191.19-3.25%118,755
Mar 27, 20251.251.281.181.231.236.03%378,696
Mar 26, 20251.211.221.141.161.16-2.52%135,315
Mar 25, 20251.241.251.151.191.19-4.03%186,794