Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.080
+0.010 (0.93%)
May 2, 2025, 4:00 PM EDT - Market closed
Acumen Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 144,627 |
| Mar 21, 2025 | 1.18 | 1.23 | 1.13 | 1.20 | 1.20 | 1.69% | 294,623 |
| Mar 20, 2025 | 1.26 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 230,655 |
| Mar 19, 2025 | 1.29 | 1.48 | 1.23 | 1.27 | 1.27 | 0.79% | 491,427 |
| Mar 18, 2025 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | -1.56% | 178,928 |
| Mar 17, 2025 | 1.31 | 1.33 | 1.24 | 1.28 | 1.28 | 1.59% | 146,440 |
| Mar 14, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 154,987 |
| Mar 13, 2025 | 1.28 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 152,029 |
| Mar 12, 2025 | 1.30 | 1.33 | 1.24 | 1.28 | 1.28 | 0.79% | 103,522 |
| Mar 11, 2025 | 1.20 | 1.29 | 1.19 | 1.27 | 1.27 | 5.83% | 125,500 |
| Mar 10, 2025 | 1.23 | 1.31 | 1.20 | 1.20 | 1.20 | -4.00% | 276,201 |
| Mar 7, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 109,561 |
| Mar 6, 2025 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 111,811 |
| Mar 5, 2025 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | 1.65% | 203,330 |
| Mar 4, 2025 | 1.12 | 1.21 | 1.10 | 1.21 | 1.21 | 5.22% | 179,839 |
| Mar 3, 2025 | 1.28 | 1.29 | 1.15 | 1.15 | 1.15 | -10.16% | 196,527 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 197,695 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 226,745 |
| Feb 26, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 234,742 |
| Feb 25, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 316,796 |
| Feb 24, 2025 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | - | 236,125 |
| Feb 21, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 402,187 |