Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.091
-0.099 (-8.35%)
Mar 31, 2025, 2:21 PM EDT - Market open
Acumen Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 142,704 |
| Feb 19, 2025 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 256,928 |
| Feb 18, 2025 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | - | 170,705 |
| Feb 14, 2025 | 1.44 | 1.51 | 1.43 | 1.45 | 1.45 | -0.68% | 162,141 |
| Feb 13, 2025 | 1.38 | 1.46 | 1.37 | 1.46 | 1.46 | 6.57% | 188,240 |
| Feb 12, 2025 | 1.32 | 1.39 | 1.28 | 1.37 | 1.37 | 3.01% | 207,288 |
| Feb 11, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -4.32% | 413,093 |
| Feb 10, 2025 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 266,166 |
| Feb 7, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 341,302 |
| Feb 6, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 181,735 |
| Feb 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 356,600 |
| Feb 4, 2025 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 192,494 |
| Feb 3, 2025 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | - | 256,735 |
| Jan 31, 2025 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 285,108 |
| Jan 30, 2025 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 205,623 |
| Jan 29, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 129,737 |
| Jan 28, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 122,803 |
| Jan 27, 2025 | 1.62 | 1.73 | 1.58 | 1.62 | 1.62 | -1.82% | 206,102 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -4.62% | 169,752 |
| Jan 23, 2025 | 1.72 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 335,357 |
| Jan 22, 2025 | 1.65 | 1.81 | 1.58 | 1.75 | 1.75 | 7.36% | 589,702 |
| Jan 21, 2025 | 1.65 | 1.73 | 1.57 | 1.63 | 1.63 | -1.21% | 541,561 |
| Jan 17, 2025 | 1.60 | 1.70 | 1.53 | 1.65 | 1.65 | 2.48% | 547,075 |
| Jan 16, 2025 | 1.74 | 1.75 | 1.59 | 1.61 | 1.61 | -5.85% | 305,489 |