Acumen Pharmaceuticals, Inc. (ABOS) NASDAQ
2.70
+0.15(+5.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.70
+0.15(+5.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.49 | 2.7 | 2.7 | 2.75 | 2.49 | 635,601 |
| April 01, 2026 | 2.38 | 2.55 | 2.55 | 2.63 | 2.38 | 767,691 |
| March 31, 2026 | 2.19 | 2.36 | 2.36 | 2.42 | 2.19 | 405,232 |
| March 30, 2026 | 2.28 | 2.19 | 2.19 | 2.32 | 2.17 | 446,927 |
| March 27, 2026 | 2.48 | 2.26 | 2.26 | 2.55 | 2.25 | 919,027 |
| March 26, 2026 | 2.56 | 2.55 | 2.55 | 2.75 | 2.36 | 725,026 |
| March 25, 2026 | 2.66 | 2.63 | 2.63 | 2.78 | 2.61 | 424,254 |
| March 24, 2026 | 2.68 | 2.59 | 2.59 | 2.68 | 2.52 | 647,961 |
| March 23, 2026 | 2.73 | 2.71 | 2.71 | 2.81 | 2.63 | 588,044 |
| March 20, 2026 | 2.88 | 2.67 | 2.67 | 2.94 | 2.66 | 488,312 |
| March 19, 2026 | 2.87 | 2.92 | 2.92 | 3.04 | 2.8 | 573,618 |
| March 18, 2026 | 3.08 | 2.92 | 2.92 | 3.08 | 2.88 | 520,426 |
| March 17, 2026 | 3.39 | 3.09 | 3.09 | 3.46 | 3.04 | 738,534 |
| March 16, 2026 | 3.5 | 3.34 | 3.34 | 3.6 | 3.21 | 9.27M |
| March 13, 2026 | 3.27 | 3.27 | 3.27 | 3.35 | 2.98 | 393,386 |
| March 12, 2026 | 3.33 | 3.3 | 3.3 | 3.36 | 3.09 | 281,986 |
| March 11, 2026 | 3.37 | 3.37 | 3.37 | 3.46 | 3.18 | 275,202 |
| March 10, 2026 | 3.15 | 3.36 | 3.36 | 3.5 | 3.15 | 361,342 |
| March 09, 2026 | 3.24 | 3.14 | 3.14 | 3.3 | 3.05 | 306,478 |
| March 06, 2026 | 3.26 | 3.31 | 3.31 | 3.4 | 3.23 | 211,720 |
| March 05, 2026 | 3.29 | 3.34 | 3.34 | 3.35 | 3.11 | 327,772 |
| March 04, 2026 | 3.34 | 3.31 | 3.31 | 3.37 | 3.13 | 245,091 |
| March 03, 2026 | 3.21 | 3.31 | 3.31 | 3.41 | 3.01 | 390,932 |
| March 02, 2026 | 3.14 | 3.3 | 3.3 | 3.32 | 2.97 | 545,506 |
| February 27, 2026 | 2.8 | 3.14 | 3.14 | 3.25 | 2.8 | 853,575 |
| February 26, 2026 | 2.8 | 2.83 | 2.83 | 2.89 | 2.75 | 201,300 |
| February 25, 2026 | 2.8 | 2.78 | 2.78 | 2.81 | 2.68 | 213,606 |
| February 24, 2026 | 2.57 | 2.76 | 2.76 | 2.8 | 2.48 | 234,541 |
| February 23, 2026 | 2.57 | 2.58 | 2.58 | 2.63 | 2.5 | 193,600 |
| February 20, 2026 | 2.68 | 2.57 | 0 | 2.75 | 2.56 | 221,542 |
| February 19, 2026 | 2.56 | 2.72 | 0 | 2.73 | 2.51 | 244,874 |
| February 18, 2026 | 2.46 | 2.61 | 0 | 2.65 | 2.41 | 274,400 |
| February 17, 2026 | 2.5 | 2.45 | 0 | 2.51 | 2.37 | 193,011 |
| February 13, 2026 | 2.39 | 2.51 | 0 | 2.65 | 2.38 | 281,839 |
| February 12, 2026 | 2.57 | 2.39 | 0 | 2.57 | 2.34 | 262,346 |
| February 11, 2026 | 2.48 | 2.56 | 0 | 2.58 | 2.33 | 296,081 |
| February 10, 2026 | 2.46 | 2.47 | 0 | 2.58 | 2.36 | 374,000 |
| February 09, 2026 | 2.4 | 2.48 | 0 | 2.51 | 2.25 | 350,503 |
| February 06, 2026 | 2.3 | 2.4 | 0 | 2.47 | 2.27 | 504,900 |
| February 05, 2026 | 2.4 | 2.25 | 0 | 2.43 | 2.21 | 610,800 |
| February 04, 2026 | 2.55 | 2.45 | 0 | 2.6 | 2.38 | 430,805 |
| February 03, 2026 | 2.61 | 2.57 | 0 | 2.65 | 2.39 | 549,431 |
| February 02, 2026 | 2.55 | 2.59 | 0 | 2.69 | 2.45 | 445,545 |
| January 30, 2026 | 2.78 | 2.6 | 0 | 2.79 | 2.45 | 700,339 |
| January 29, 2026 | 2.86 | 2.79 | 0 | 3 | 2.69 | 846,632 |
| January 28, 2026 | 2.96 | 2.81 | 0 | 3.05 | 2.63 | 2.22M |
| January 27, 2026 | 2.24 | 2.72 | 0 | 2.73 | 2.23 | 6.49M |
| January 26, 2026 | 2.41 | 2.08 | 0 | 3.01 | 2.01 | 12.22M |
| January 23, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.88 | 141,721 |
| January 22, 2026 | 1.81 | 1.99 | 0 | 2.03 | 1.81 | 239,252 |
| January 21, 2026 | 1.87 | 1.81 | 0 | 1.92 | 1.76 | 212,463 |
| January 20, 2026 | 1.84 | 1.86 | 0 | 1.92 | 1.82 | 73,200 |
| January 16, 2026 | 1.88 | 1.89 | 0 | 1.99 | 1.83 | 305,700 |
| January 15, 2026 | 1.8 | 1.86 | 0 | 1.88 | 1.73 | 127,567 |
| January 14, 2026 | 1.74 | 1.79 | 0 | 1.84 | 1.73 | 221,540 |
| January 13, 2026 | 1.72 | 1.73 | 0 | 1.76 | 1.68 | 106,743 |
| January 12, 2026 | 1.84 | 1.72 | 0 | 1.84 | 1.67 | 302,503 |
| January 09, 2026 | 1.85 | 1.81 | 0 | 1.85 | 1.7 | 284,600 |
| January 08, 2026 | 1.95 | 1.86 | 0 | 1.95 | 1.72 | 588,300 |
| January 07, 2026 | 1.98 | 1.99 | 0 | 2.04 | 1.95 | 220,200 |