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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 246,658 |
| Jun 3, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 336,233 |
| Jun 2, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 109,458 |
| May 30, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 135,952 |
| May 29, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 248,173 |
| May 28, 2025 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | - | 337,614 |
| May 27, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 348,458 |
| May 23, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 329,595 |
| May 22, 2025 | 1.06 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 455,600 |
| May 21, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 249,692 |
| May 20, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 112,528 |
| May 19, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | - | 97,606 |
| May 16, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 5.94% | 165,356 |
| May 15, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 92,464 |
| May 14, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -6.67% | 155,493 |
| May 13, 2025 | 1.05 | 1.06 | 0.98 | 1.05 | 1.05 | - | 312,351 |
| May 12, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.13% | 169,421 |
| May 9, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.99% | 129,708 |
| May 8, 2025 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 0.37% | 125,943 |
| May 7, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -0.37% | 114,149 |
| May 6, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 195,801 |
| May 5, 2025 | 1.10 | 1.13 | 1.04 | 1.04 | 1.04 | -3.70% | 123,523 |
| May 2, 2025 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | 0.93% | 125,664 |
| May 1, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -5.31% | 136,151 |
| Apr 30, 2025 | 1.04 | 1.16 | 1.00 | 1.13 | 1.13 | 7.62% | 336,542 |
| Apr 29, 2025 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 125,435 |
| Apr 28, 2025 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -4.63% | 135,355 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 146,044 |
| Apr 24, 2025 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 298,859 |
| Apr 23, 2025 | 0.98 | 1.07 | 0.95 | 1.02 | 1.02 | 3.86% | 356,455 |
| Apr 22, 2025 | 1.09 | 1.13 | 0.96 | 0.98 | 0.98 | -7.35% | 298,913 |
| Apr 21, 2025 | 0.87 | 1.07 | 0.86 | 1.06 | 1.06 | 17.67% | 387,885 |
| Apr 17, 2025 | 0.98 | 1.02 | 0.87 | 0.90 | 0.90 | -8.08% | 487,312 |
| Apr 16, 2025 | 1.05 | 1.08 | 0.97 | 0.98 | 0.98 | -6.67% | 188,676 |
| Apr 15, 2025 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -4.55% | 203,807 |
| Apr 14, 2025 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 172,598 |
| Apr 11, 2025 | 1.01 | 1.12 | 1.00 | 1.11 | 1.11 | 8.82% | 177,607 |
| Apr 10, 2025 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | -3.77% | 171,848 |
| Apr 9, 2025 | 0.95 | 1.17 | 0.95 | 1.06 | 1.06 | 8.81% | 294,102 |
| Apr 8, 2025 | 1.11 | 1.11 | 0.96 | 0.97 | 0.97 | -7.22% | 195,044 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.93 | 1.05 | 1.05 | 7.37% | 309,474 |
| Apr 4, 2025 | 0.96 | 0.99 | 0.90 | 0.98 | 0.98 | -1.02% | 451,400 |
| Apr 3, 2025 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -8.52% | 320,466 |
| Apr 2, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | 0.47% | 201,630 |
| Apr 1, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -2.27% | 234,738 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.06 | 1.10 | 1.10 | -7.56% | 392,641 |
| Mar 28, 2025 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -3.25% | 118,755 |
| Mar 27, 2025 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | 6.03% | 378,696 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -2.52% | 135,315 |
| Mar 25, 2025 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -4.03% | 186,794 |