Skip to main content
Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.390
+0.010 (0.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.401.431.361.391.390.72%402,187
Feb 20, 20251.421.421.361.381.38-1.43%142,704
Feb 19, 20251.451.471.391.401.40-3.45%256,928
Feb 18, 20251.451.521.421.451.45-170,705
Feb 14, 20251.441.511.431.451.45-0.68%162,141
Feb 13, 20251.381.461.371.461.466.57%188,240
Feb 12, 20251.321.391.281.371.373.01%207,288
Feb 11, 20251.381.381.311.331.33-4.32%413,093
Feb 10, 20251.401.431.381.391.39-0.71%266,166
Feb 7, 20251.451.491.391.401.40-4.76%341,302
Feb 6, 20251.521.541.471.471.47-4.55%181,735
Feb 5, 20251.491.551.461.541.544.05%356,600
Feb 4, 20251.481.531.451.481.48-1.33%192,494
Feb 3, 20251.501.541.461.501.50-256,735
Jan 31, 20251.591.621.501.501.50-3.85%285,108
Jan 30, 20251.591.601.531.561.56-0.64%205,623
Jan 29, 20251.601.601.571.571.57-1.88%129,737
Jan 28, 20251.631.631.561.601.60-1.23%122,803
Jan 27, 20251.621.731.581.621.62-1.82%206,102
Jan 24, 20251.731.741.631.651.65-4.62%169,752
Jan 23, 20251.721.771.671.731.73-1.14%335,357
Jan 22, 20251.651.811.581.751.757.36%589,702
Jan 21, 20251.651.731.571.631.63-1.21%541,561
Jan 17, 20251.601.701.531.651.652.48%547,075
Jan 16, 20251.741.751.591.611.61-5.85%305,489
Jan 15, 20251.591.721.591.711.719.62%773,053
Jan 14, 20251.611.631.541.561.56-1.89%270,563
Jan 13, 20251.631.641.571.591.59-3.64%356,638
Jan 10, 20251.871.881.651.651.65-2.94%359,530
Jan 8, 20251.811.811.701.701.70-7.10%230,406
Jan 7, 20251.831.941.821.831.83-1.08%184,478
Jan 6, 20251.911.951.841.851.85-2.63%208,602
Jan 3, 20251.901.931.761.901.902.70%358,834
Jan 2, 20251.751.921.751.851.857.56%240,191
Dec 31, 20241.741.781.701.721.72-1.71%270,389
Dec 30, 20241.791.811.691.751.75-1.69%275,931
Dec 27, 20241.901.901.751.781.78-5.82%332,825
Dec 26, 20241.781.901.701.891.895.59%678,075
Dec 24, 20241.801.831.731.791.791.13%363,191
Dec 23, 20241.851.851.761.771.77-4.32%781,155
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