Skip to main content
logo

Acumen Pharmaceuticals, Inc. (ABOS)

NASDAQ: ABOS · Real-Time Price · USD
1.120
-0.090 (-7.44%)
At close: Jun 27, 2025, 4:00 PM
1.170
+0.050 (4.46%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.211.221.121.121.12-7.44%5,665,398
Jun 26, 20251.231.261.211.211.21-1.63%215,300
Jun 25, 20251.261.261.211.231.23-2.38%336,048
Jun 24, 20251.241.281.201.261.262.44%277,047
Jun 23, 20251.221.261.151.231.232.50%567,209
Jun 20, 20251.221.221.151.201.20-1.64%382,919
Jun 18, 20251.291.311.181.221.22-532,306
Jun 17, 20251.221.251.151.221.227.02%547,248
Jun 16, 20251.091.161.051.141.146.54%189,123
Jun 13, 20251.101.121.061.071.07-6.14%199,313
Jun 12, 20251.151.161.101.141.14-171,714
Jun 11, 20251.181.201.101.141.14-3.39%229,611
Jun 10, 20251.281.281.171.181.18-7.09%265,602
Jun 9, 20251.211.281.191.271.275.83%461,277
Jun 6, 20251.091.211.061.201.2012.15%383,450
Jun 5, 20251.091.091.031.071.07-174,467
Jun 4, 20251.031.071.001.071.072.88%246,658
Jun 3, 20251.001.061.001.041.044.00%336,233
Jun 2, 20251.031.041.001.001.00-1.96%109,458
May 30, 20251.041.051.011.021.02-2.86%135,952
May 29, 20251.021.051.011.051.052.94%248,173
May 28, 20251.031.060.991.021.02-337,614
May 27, 20251.021.040.991.021.02-348,458
May 23, 20251.021.040.991.021.02-0.97%329,595
May 22, 20251.061.091.001.031.03-0.96%455,600
May 21, 20251.041.091.031.041.04-1.89%249,692
May 20, 20251.071.081.031.061.06-0.93%112,528
May 19, 20251.041.071.011.071.07-97,606
May 16, 20251.001.091.001.071.075.94%165,356
May 15, 20250.991.020.971.011.013.06%92,464
May 14, 20251.051.070.970.980.98-6.67%155,493
May 13, 20251.051.060.981.051.05-312,351
May 12, 20250.981.050.981.051.057.13%169,421
May 9, 20251.021.020.980.980.98-1.99%129,708
May 8, 20250.981.010.961.001.000.37%125,943
May 7, 20250.991.010.961.001.00-0.37%114,149
May 6, 20251.031.040.971.001.00-3.85%195,801
May 5, 20251.101.131.041.041.04-3.70%123,523
May 2, 20251.091.121.041.081.080.93%125,664
May 1, 20251.141.151.051.071.07-5.31%136,151
Apr 30, 20251.041.161.001.131.137.62%336,542
Apr 29, 20251.031.081.011.051.051.94%125,435
Apr 28, 20251.091.101.011.031.03-4.63%135,355
Apr 25, 20251.101.101.061.081.08-1.82%146,044
Apr 24, 20251.041.101.001.101.107.84%298,859
Apr 23, 20250.981.070.951.021.023.86%356,455
Apr 22, 20251.091.130.960.980.98-7.35%298,913
Apr 21, 20250.871.070.861.061.0617.67%387,885
Apr 17, 20250.981.020.870.900.90-8.08%487,312
Apr 16, 20251.051.080.970.980.98-6.67%188,676