Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.500
+0.020 (1.35%)
At close: Jul 18, 2025, 4:00 PM
1.470
-0.030 (-2.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT
Acumen Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.49 | 1.58 | 1.48 | 1.50 | 1.50 | 1.35% | 511,927 |
| Jul 17, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 7.25% | 678,366 |
| Jul 16, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 5.34% | 412,186 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | 1.31 | -12.08% | 3,428,138 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 6.43% | 539,873 |
| Jul 11, 2025 | 1.31 | 1.47 | 1.31 | 1.40 | 1.40 | 7.69% | 1,455,455 |
| Jul 10, 2025 | 1.26 | 1.32 | 1.21 | 1.30 | 1.30 | 4.00% | 362,713 |
| Jul 9, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 204,826 |
| Jul 8, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 4.31% | 377,833 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 165,357 |
| Jul 3, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 94,007 |
| Jul 2, 2025 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 167,329 |
| Jul 1, 2025 | 1.16 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 199,184 |
| Jun 30, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 348,981 |
| Jun 27, 2025 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | 5,676,018 |
| Jun 26, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 215,300 |
| Jun 25, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 336,048 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 277,047 |
| Jun 23, 2025 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | 2.50% | 567,209 |
| Jun 20, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 382,919 |
| Jun 18, 2025 | 1.29 | 1.31 | 1.18 | 1.22 | 1.22 | - | 532,306 |
| Jun 17, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | 7.02% | 547,248 |
| Jun 16, 2025 | 1.09 | 1.16 | 1.05 | 1.14 | 1.14 | 6.54% | 189,123 |
| Jun 13, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 199,313 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | - | 171,714 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -3.39% | 229,611 |
| Jun 10, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -7.09% | 265,602 |
| Jun 9, 2025 | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 461,277 |
| Jun 6, 2025 | 1.09 | 1.21 | 1.06 | 1.20 | 1.20 | 12.15% | 383,450 |
| Jun 5, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | - | 174,467 |
| Jun 4, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 246,658 |
| Jun 3, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 336,233 |
| Jun 2, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 109,458 |
| May 30, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 135,952 |
| May 29, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 248,173 |
| May 28, 2025 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | - | 337,614 |
| May 27, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 348,458 |
| May 23, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 329,595 |
| May 22, 2025 | 1.06 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 455,600 |
| May 21, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 249,692 |
| May 20, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 112,528 |
| May 19, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | - | 97,606 |
| May 16, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 5.94% | 165,356 |
| May 15, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 92,464 |
| May 14, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -6.67% | 155,493 |
| May 13, 2025 | 1.05 | 1.06 | 0.98 | 1.05 | 1.05 | - | 312,351 |
| May 12, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.13% | 169,421 |
| May 9, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.99% | 129,708 |
| May 8, 2025 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 0.37% | 125,943 |
| May 7, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -0.37% | 114,149 |