Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)

2.2300
+0.0200 (0.90%)
NASDAQ· Last Trade: Jul 21st, 5:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20262.252.302.152.21254,5012.21
7/17/20262.122.262.092.25306,0482.25
7/16/20262.232.232.122.17702,0172.17
7/15/20262.542.552.202.22675,1932.22
7/14/20262.672.752.512.53546,2202.53
7/13/20262.592.722.572.64407,0792.64
7/10/20262.732.732.542.63319,0662.63
7/09/20262.742.832.692.70270,9832.70
7/08/20262.542.752.542.73257,8122.73
7/07/20262.692.702.472.57440,9652.57
7/06/20262.742.782.662.67225,1902.67
7/02/20262.622.762.622.74351,2382.74
7/01/20262.652.702.502.59300,2092.59
6/30/20262.772.832.652.67657,4312.67
6/29/20262.382.792.382.77851,7592.77
6/26/20262.202.382.202.365,571,1182.36
6/25/20262.322.352.202.21377,7192.21
6/24/20262.402.462.292.31361,2762.31
6/23/20262.352.512.352.41348,5682.41
6/22/20262.292.422.292.40575,9442.40
6/18/20262.322.382.242.26696,8512.26
6/17/20262.322.432.212.25947,5292.25
6/16/20262.352.422.292.29413,5672.29
6/15/20262.372.442.332.34280,6792.34
6/12/20262.362.482.362.37414,9432.37
6/11/20262.242.382.202.37255,0732.37
6/10/20262.192.342.192.24445,5212.24
6/09/20262.202.292.192.19316,3892.19
6/08/20262.172.272.152.17215,8142.17
6/05/20262.292.302.122.15319,6052.15
6/04/20262.302.432.272.29334,5902.29
6/03/20262.362.402.292.29299,9552.29
6/02/20262.512.512.372.37265,8782.37
6/01/20262.602.662.512.51427,1332.51
5/29/20262.542.632.522.60189,6922.60
5/28/20262.532.582.482.54266,3952.54
5/27/20262.462.602.452.54286,9662.54
5/26/20262.532.562.382.42303,6302.42
5/22/20262.502.602.482.51396,4522.51
5/21/20262.322.492.302.49412,8702.49
5/20/20262.202.382.202.35343,0122.35
5/19/20262.152.192.082.17439,9752.17
5/18/20262.282.292.142.18494,2652.18
5/15/20262.352.392.262.28390,2342.28
5/14/20262.512.522.382.39262,8372.39
5/13/20262.482.542.462.49178,1692.49
5/12/20262.582.622.442.48250,2112.48
5/11/20262.542.732.542.57430,5742.57
5/08/20262.502.572.412.56163,2722.56
5/07/20262.552.592.402.47328,3052.47
5/06/20262.542.622.522.57264,2562.57
5/05/20262.502.552.472.52271,7392.52
5/04/20262.392.522.352.48311,3482.48
5/01/20262.362.442.352.38174,7862.38
4/30/20262.352.442.332.39236,3092.39
4/29/20262.432.442.332.34279,4572.34
4/28/20262.512.542.452.46266,7162.46
4/27/20262.572.692.502.52345,3442.52
4/24/20262.662.662.542.57495,5992.57
4/23/20262.792.882.672.67300,6132.67
4/22/20262.762.862.762.81311,8052.81