Skip to main content
Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
2.370
-0.020 (-0.84%)
Nov 20, 2024, 4:00 PM EST - Market closed

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20243.483.493.243.303.30-3.51%401,431
Jul 30, 20243.293.443.223.423.423.95%406,291
Jul 29, 20243.603.603.213.293.29-5.46%542,558
Jul 26, 20243.553.573.403.483.482.05%448,388
Jul 25, 20243.273.493.193.413.415.90%319,128
Jul 24, 20243.553.593.203.223.22-9.04%451,494
Jul 23, 20243.263.553.243.543.549.60%613,410
Jul 22, 20242.903.262.833.233.2312.54%386,529
Jul 19, 20242.952.962.792.872.87-2.05%263,127
Jul 18, 20243.093.172.912.932.93-4.56%270,257
Jul 17, 20243.113.203.073.073.07-2.54%500,085
Jul 16, 20242.923.172.923.153.158.81%605,519
Jul 15, 20242.863.002.802.902.902.66%762,353
Jul 12, 20242.672.982.592.822.827.63%867,040
Jul 11, 20242.352.652.352.622.6214.41%826,196
Jul 10, 20242.292.352.282.292.290.88%203,832
Jul 9, 20242.312.352.262.272.27-1.73%260,943
Jul 8, 20242.322.392.282.312.31-314,788
Jul 5, 20242.392.392.262.312.31-2.53%264,216
Jul 3, 20242.292.372.242.372.374.41%186,108
Jul 2, 20242.382.402.232.272.27-4.82%276,644