Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
2.290
+0.090 (4.09%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.212.462.122.292.294.09%710,077
Oct 27, 20252.242.242.122.202.20-0.45%273,605
Oct 24, 20252.122.352.112.212.214.74%473,011
Oct 23, 20251.902.151.902.112.1114.05%442,800
Oct 22, 20251.962.031.851.851.85-6.57%447,959
Oct 21, 20252.132.171.901.981.98-6.60%479,097
Oct 20, 20252.072.202.042.122.124.43%203,579
Oct 17, 20252.132.172.002.032.03-4.69%193,737
Oct 16, 20252.282.322.112.132.13-6.58%297,244
Oct 15, 20252.352.402.192.282.28-2.15%292,605
Oct 14, 20252.082.352.012.332.339.91%401,930
Oct 13, 20252.142.202.072.122.12-0.93%439,303
Oct 10, 20252.292.352.112.142.14-4.89%581,299
Oct 9, 20251.902.331.902.252.2519.68%1,486,726
Oct 8, 20251.881.951.861.881.88-205,705
Oct 7, 20251.972.101.821.881.88-3.09%462,279
Oct 6, 20251.751.951.671.941.9412.14%705,513
Oct 3, 20251.791.831.711.731.73-2.26%374,269
Oct 2, 20251.771.841.711.771.771.14%287,997
Oct 1, 20251.751.861.721.751.752.34%417,428
Sep 30, 20251.581.821.571.711.718.23%819,059
Sep 29, 20251.461.581.451.581.5811.27%432,804
Sep 26, 20251.501.751.421.421.42-4.05%1,743,587
Sep 25, 20251.311.551.301.481.4816.54%1,284,098
Sep 24, 20251.241.301.241.271.273.25%172,863
Sep 23, 20251.271.311.221.231.23-3.91%253,666
Sep 22, 20251.251.321.241.281.281.59%204,025
Sep 19, 20251.341.341.261.261.26-4.55%216,062
Sep 18, 20251.271.331.261.321.325.60%78,770
Sep 17, 20251.271.301.231.251.251.63%153,420
Sep 16, 20251.281.301.211.231.23-2.38%120,795
Sep 15, 20251.311.361.221.261.26-4.55%201,155
Sep 12, 20251.391.391.301.321.32-5.04%163,989
Sep 11, 20251.341.411.331.391.392.96%122,280
Sep 10, 20251.461.471.351.351.35-6.25%134,624
Sep 9, 20251.411.441.381.441.442.13%94,426
Sep 8, 20251.471.471.391.411.41-2.08%126,069
Sep 5, 20251.391.461.381.441.444.35%114,659
Sep 4, 20251.401.401.341.381.38-0.72%95,126
Sep 3, 20251.351.431.351.391.392.21%136,779
Sep 2, 20251.351.391.341.361.36-116,399
Aug 29, 20251.331.361.301.361.363.82%93,856
Aug 28, 20251.401.421.311.311.31-5.76%273,990
Aug 27, 20251.401.431.391.391.39-4.79%354,456
Aug 26, 20251.511.541.461.461.46-3.31%166,123
Aug 25, 20251.521.551.471.511.51-1.31%166,110
Aug 22, 20251.361.601.361.531.5312.50%922,301
Aug 21, 20251.391.401.351.361.36-3.55%76,871
Aug 20, 20251.381.431.361.411.412.17%154,972
Aug 19, 20251.461.461.371.381.38-3.50%138,897