Acumen Pharmaceuticals, Inc. (ABOS) NASDAQ

1.41

-0.035(-2.43%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.391.441.441.461.38112,909
September 04, 20251.41.381.381.41.3495,126
September 03, 20251.351.391.391.431.35137,614
September 02, 20251.351.361.361.391.34116,399
August 29, 20251.331.361.361.361.393,900
August 28, 20251.41.311.311.421.31274,000
August 27, 20251.41.391.391.431.39354,456
August 26, 20251.511.461.461.541.46153,822
August 25, 20251.521.511.511.551.47166,110
August 22, 20251.361.531.531.61.36922,301
August 21, 20251.391.361.361.41.3576,871
August 20, 20251.381.411.411.431.36155,000
August 19, 20251.461.381.381.461.37138,900
August 18, 20251.411.431.431.451.4179,438
August 15, 20251.411.421.421.461.38184,104
August 14, 20251.251.41.41.41.24257,249
August 13, 20251.271.271.271.311.24223,544
August 12, 20251.411.261.261.441.19479,382
August 11, 20251.371.421.421.51.36418,800
August 08, 20251.41.361.361.421.36140,900
August 07, 20251.41.421.421.471.37318,620
August 06, 20251.361.41.41.41.34146,422
August 05, 20251.341.361.361.411.31312,414
August 04, 20251.361.331.331.391.29176,200
August 01, 20251.371.351.351.391.3589,035
July 31, 20251.451.41.41.491.39159,900
July 30, 20251.431.461.461.61.41624,184
July 29, 20251.471.381.381.471.35242,232
July 28, 20251.61.461.461.621.44268,320
July 25, 20251.61.571.571.611.55164,600
July 24, 20251.691.611.611.691.54533,000
July 23, 20251.71.681.681.781.67679,432
July 22, 20251.551.671.671.711.55507,731
July 21, 20251.521.551.551.581.49366,100
July 18, 20251.491.51.51.581.48512,019
July 17, 20251.41.481.481.551.4647,520
July 16, 20251.331.381.381.451.33412,200
July 15, 20251.441.311.311.441.263.43M
July 14, 20251.411.491.491.51.39539,873
July 11, 20251.311.41.41.471.311.46M
July 10, 20251.261.31.31.321.21361,405
July 09, 20251.231.251.251.271.23204,826
July 08, 20251.151.211.211.251.15377,833
July 07, 20251.161.161.161.181.14165,400
July 03, 20251.151.161.161.171.1394,007
July 02, 20251.111.131.131.161.1167,329
July 01, 20251.161.111.111.171.1199,184
June 30, 20251.141.161.161.181.13349,000
June 27, 20251.211.121.121.221.125.68M
June 26, 20251.231.211.211.261.21215,300
June 25, 20251.261.231.231.261.21336,048
June 24, 20251.241.261.261.281.2277,047
June 23, 20251.221.231.231.261.15567,209
June 20, 20251.221.21.21.221.15382,919
June 18, 20251.291.221.221.311.18532,306
June 17, 20251.221.221.221.251.15547,248
June 16, 20251.091.141.141.161.05189,123
June 13, 20251.11.071.071.121.06199,313
June 12, 20251.151.141.141.161.1171,714
June 11, 20251.181.141.141.21.1229,611