Acumen Pharmaceuticals, Inc. - ABOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.78	1.85	1.85	1.86	1.75	766,072
December 19, 2024	1.84	1.8	1.8	1.87	1.72	366,700
December 18, 2024	1.95	1.79	1.79	1.97	1.76	355,030
December 17, 2024	1.97	1.96	1.96	2.03	1.91	361,491
December 16, 2024	1.99	1.97	1.97	2.02	1.92	409,126
December 13, 2024	2.09	2.03	2.03	2.09	1.95	336,896
December 12, 2024	2.15	2.07	2.07	2.24	2.05	340,000
December 11, 2024	2.15	2.18	2.18	2.24	2.05	429,800
December 10, 2024	2.22	2.17	2.17	2.24	2.15	308,700
December 09, 2024	2.15	2.25	2.25	2.29	2.15	259,000
December 06, 2024	2.12	2.16	2.16	2.19	2.12	367,921
December 05, 2024	2.25	2.12	2.12	2.27	2.11	292,536
December 04, 2024	2.28	2.26	2.26	2.35	2.24	196,300
December 03, 2024	2.35	2.28	2.28	2.41	2.24	227,200
December 02, 2024	2.27	2.35	2.35	2.41	2.23	381,797
November 29, 2024	2.29	2.27	2.27	2.31	2.24	99,344
November 27, 2024	2.2	2.26	2.26	2.29	2.18	305,067
November 26, 2024	2.36	2.2	2.2	2.38	2.2	322,600
November 25, 2024	2.4	2.36	2.36	2.47	2.31	179,900
November 22, 2024	2.3	2.37	2.37	2.38	2.26	181,974
November 21, 2024	2.4	2.31	2.31	2.4	2.25	129,047
November 20, 2024	2.42	2.37	2.37	2.45	2.32	180,517
November 19, 2024	2.23	2.39	2.39	2.39	2.23	145,499
November 18, 2024	2.4	2.24	2.24	2.46	2.24	225,500
November 15, 2024	2.62	2.4	2.4	2.62	2.37	296,313
November 14, 2024	2.57	2.61	2.61	2.66	2.41	202,922
November 13, 2024	2.73	2.53	2.53	2.74	2.52	182,300
November 12, 2024	3.2	2.68	2.68	3.2	2.55	431,142
November 11, 2024	3.36	3.22	3.22	3.36	3.11	190,218
November 08, 2024	3.19	3.27	3.27	3.29	3.15	160,400
November 07, 2024	3.23	3.17	3.17	3.29	3.16	179,514
November 06, 2024	3.02	3.23	3.23	3.3	2.85	392,800
November 05, 2024	2.96	3	3	3.02	2.95	106,265
November 04, 2024	2.84	2.95	2.95	3.05	2.79	198,629
November 01, 2024	2.89	2.85	2.85	2.94	2.79	104,417
October 31, 2024	3.04	2.88	2.88	3.04	2.85	158,134
October 30, 2024	2.9	3.03	3.03	3.14	2.84	244,600
October 29, 2024	2.95	2.91	2.91	2.95	2.75	201,944
October 28, 2024	3	2.89	2.89	3.14	2.87	274,061
October 25, 2024	2.75	2.9	2.9	3.03	2.75	299,452
October 24, 2024	2.71	2.73	2.73	2.75	2.69	36,244
October 23, 2024	2.79	2.69	2.69	2.85	2.6	121,374
October 22, 2024	2.69	2.79	2.79	2.82	2.64	162,184
October 21, 2024	2.85	2.7	2.7	2.95	2.64	180,959
October 18, 2024	2.7	2.86	2.86	2.89	2.67	287,567
October 17, 2024	2.4	2.66	2.66	2.66	2.38	1M
October 16, 2024	2.36	2.39	2.39	2.42	2.32	113,142
October 15, 2024	2.36	2.33	2.33	2.41	2.29	102,145
October 14, 2024	2.37	2.35	2.35	2.42	2.33	77,115
October 11, 2024	2.25	2.35	2.35	2.36	2.22	196,213
October 10, 2024	2.27	2.25	2.25	2.32	2.21	117,174
October 09, 2024	2.4	2.29	2.29	2.41	2.27	122,623
October 08, 2024	2.4	2.36	2.36	2.43	2.33	81,700
October 07, 2024	2.38	2.38	2.38	2.42	2.33	137,600
October 04, 2024	2.42	2.37	2.37	2.42	2.31	175,412
October 03, 2024	2.5	2.39	2.39	2.51	2.39	119,394
October 02, 2024	2.44	2.5	2.5	2.52	2.35	309,200
October 01, 2024	2.47	2.45	2.45	2.49	2.39	185,600
September 30, 2024	2.48	2.48	2.48	2.55	2.43	89,500
September 27, 2024	2.49	2.48	2.48	2.55	2.47	135,154

Acumen Pharmaceuticals, Inc. (ABOS) NASDAQ