Skip to main content
Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.850
+0.050 (2.78%)
At close: Dec 20, 2024, 4:00 PM
1.890
+0.040 (2.16%)
After-hours: Dec 20, 2024, 4:27 PM EST

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.781.861.751.851.852.78%995,500
Dec 19, 20241.841.871.721.801.800.56%366,685
Dec 18, 20241.951.971.761.791.79-8.67%355,363
Dec 17, 20241.972.031.911.961.96-0.51%361,491
Dec 16, 20241.992.021.921.971.97-2.96%409,126
Dec 13, 20242.092.091.952.032.03-1.93%336,982
Dec 12, 20242.152.242.052.072.07-5.05%339,987
Dec 11, 20242.152.242.052.182.180.46%429,791
Dec 10, 20242.222.242.152.172.17-3.56%308,686
Dec 9, 20242.152.292.152.252.254.17%258,970
Dec 6, 20242.122.192.122.162.161.89%367,921
Dec 5, 20242.252.272.112.122.12-6.19%293,077
Dec 4, 20242.282.352.242.262.26-0.88%196,290
Dec 3, 20242.352.412.242.282.28-2.98%227,191
Dec 2, 20242.272.412.232.352.353.52%381,797
Nov 29, 20242.292.312.242.272.270.44%99,344
Nov 27, 20242.202.292.182.262.262.73%305,067
Nov 26, 20242.362.382.202.202.20-6.78%322,584
Nov 25, 20242.402.472.312.362.36-0.42%179,865
Nov 22, 20242.302.382.262.372.372.60%182,453
Nov 21, 20242.402.402.252.312.31-2.53%129,047
Nov 20, 20242.422.452.322.372.37-0.84%180,517
Nov 19, 20242.232.392.232.392.396.70%146,848
Nov 18, 20242.402.462.242.242.24-6.67%225,478
Nov 15, 20242.622.622.372.402.40-8.05%296,509
Nov 14, 20242.572.662.412.612.613.16%202,922
Nov 13, 20242.732.742.522.532.53-5.42%182,300
Nov 12, 20243.203.202.552.682.68-16.93%431,142
Nov 11, 20243.363.363.113.223.22-1.53%190,218
Nov 8, 20243.193.293.153.273.273.15%160,391
Nov 7, 20243.233.293.163.173.17-1.86%179,514
Nov 6, 20243.023.302.853.233.237.67%392,769
Nov 5, 20242.963.022.953.003.001.69%106,271
Nov 4, 20242.843.052.792.952.953.69%198,629
Nov 1, 20242.892.942.792.852.85-1.22%104,417
Oct 31, 20243.043.042.852.882.88-4.95%158,134
Oct 30, 20242.903.142.843.033.034.30%244,561
Oct 29, 20242.952.952.752.912.910.52%201,944
Oct 28, 20243.003.142.872.892.89-0.34%274,061
Oct 25, 20242.753.032.752.902.905.84%299,452
Oct 24, 20242.712.752.682.742.741.86%65,908
Oct 23, 20242.792.852.602.692.69-3.93%121,385
Oct 22, 20242.692.822.642.802.803.70%164,888
Oct 21, 20242.852.952.642.702.70-5.59%180,959
Oct 18, 20242.702.892.672.862.867.52%289,716
Oct 17, 20242.402.662.382.662.6611.30%1,004,468
Oct 16, 20242.362.422.322.392.392.58%113,142
Oct 15, 20242.362.412.292.332.33-0.85%102,145
Oct 14, 20242.372.422.332.352.35-77,115
Oct 11, 20242.252.362.222.352.354.44%196,213
Oct 10, 20242.272.322.212.252.25-1.75%117,174
Oct 9, 20242.402.412.272.292.29-2.97%122,623
Oct 8, 20242.402.432.332.362.36-0.84%81,693
Oct 7, 20242.382.422.332.382.380.42%137,587
Oct 4, 20242.422.422.312.372.37-0.84%175,412
Oct 3, 20242.502.512.392.392.39-4.40%119,394
Oct 2, 20242.442.522.352.502.502.04%309,160
Oct 1, 20242.472.492.392.452.45-1.21%185,581
Sep 30, 20242.482.552.432.482.48-89,496
Sep 27, 20242.492.552.472.482.482.06%135,154
Sep 26, 20242.452.522.362.432.433.85%190,933
Sep 25, 20242.412.432.332.342.34-4.10%100,061
Sep 24, 20242.392.492.372.442.442.95%87,650
Sep 23, 20242.512.512.362.372.37-5.20%154,599
Sep 20, 20242.552.562.492.502.50-3.10%360,440
Sep 19, 20242.552.662.502.582.585.74%222,635
Sep 18, 20242.492.542.442.442.44-1.61%132,302
Sep 17, 20242.562.632.472.482.48-2.36%135,256
Sep 16, 20242.622.652.522.542.54-2.31%121,389
Sep 13, 20242.512.602.502.602.606.12%117,010
Sep 12, 20242.502.532.422.452.45-0.81%67,373
Sep 11, 20242.472.552.422.472.47-1.59%115,945
Sep 10, 20242.412.542.382.512.512.87%119,333
Sep 9, 20242.232.452.232.442.449.91%193,527
Sep 6, 20242.262.272.152.222.22-2.20%324,831
Sep 5, 20242.372.422.272.272.27-5.42%287,953
Sep 4, 20242.452.532.382.402.40-2.04%240,970
Sep 3, 20242.702.812.452.452.45-10.58%257,581
Aug 30, 20242.802.852.632.742.74-2.49%232,256
Aug 29, 20242.802.922.762.812.811.44%128,408
Aug 28, 20242.782.832.732.772.77-1.42%105,031
Aug 27, 20242.952.952.752.812.81-4.42%154,237
Aug 26, 20243.003.012.902.942.941.03%127,786
Aug 23, 20242.852.952.812.912.913.56%175,122
Aug 22, 20242.872.892.772.812.81-1.40%109,648
Aug 21, 20242.892.892.762.852.850.71%119,743
Aug 20, 20242.863.102.722.832.83-262,711
Aug 19, 20242.592.852.572.832.8310.12%159,574
Aug 16, 20242.622.622.502.572.57-0.19%129,794
Aug 15, 20242.612.692.542.582.582.39%141,699
Aug 14, 20242.782.832.412.522.52-9.21%250,955
Aug 13, 20242.502.782.472.772.778.20%214,464
Aug 12, 20242.662.662.522.562.56-3.03%178,435
Aug 9, 20242.732.752.612.642.64-3.65%113,167
Aug 8, 20242.702.772.652.742.743.01%135,554
Aug 7, 20242.922.942.652.662.66-7.32%176,119
Aug 6, 20242.862.952.752.872.871.41%197,382
Aug 5, 20242.632.842.612.832.83-5.35%341,084
Aug 2, 20243.053.152.972.992.99-7.43%376,410
Aug 1, 20243.283.283.133.233.23-2.12%242,174