Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)

3.3600
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 11th, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/10/20263.153.503.153.36374,5093.36
3/09/20263.243.303.053.14306,5183.14
3/06/20263.263.403.233.31211,7203.31
3/05/20263.293.353.113.34325,5543.34
3/04/20263.363.373.133.31245,5073.31
3/03/20263.203.413.013.31390,9923.31
3/02/20263.143.312.973.30542,4793.30
2/27/20262.803.252.803.14853,5753.14
2/26/20262.802.882.752.83201,2852.83
2/25/20262.802.812.682.78213,3312.78
2/24/20262.572.802.482.76234,2372.76
2/23/20262.572.632.502.58193,5672.58
2/20/20262.682.752.562.57221,5422.57
2/19/20262.562.732.512.72244,7702.72
2/18/20262.462.652.412.61273,6292.61
2/17/20262.502.512.372.45192,8842.45
2/13/20262.392.652.382.51281,8392.51
2/12/20262.572.572.342.39261,7212.39
2/11/20262.482.582.332.56295,9812.56
2/10/20262.462.582.362.47373,9662.47
2/09/20262.402.512.252.48350,4572.48
2/06/20262.302.472.272.40504,8592.40
2/05/20262.402.432.212.25609,4442.25
2/04/20262.552.602.382.45430,7822.45
2/03/20262.612.652.392.57549,3952.57
2/02/20262.552.692.452.59445,2242.59
1/30/20262.782.792.452.60700,3392.60
1/29/20262.863.002.692.79839,7262.79
1/28/20262.963.052.632.812,214,0372.81
1/27/20262.242.732.232.726,336,4222.72
1/26/20262.413.012.012.0812,202,6912.08
1/23/20261.981.981.881.98141,7211.98
1/22/20261.812.021.811.99239,0581.99
1/21/20261.871.921.761.81212,4431.81
1/20/20261.841.921.821.8673,1801.86
1/16/20261.881.991.831.89305,6771.89
1/15/20261.801.881.731.86127,5491.86
1/14/20261.741.841.731.79221,3211.79
1/13/20261.721.761.681.73106,6431.73
1/12/20261.841.841.671.72302,5031.72
1/09/20261.851.851.701.81284,5951.81
1/08/20261.951.951.721.86588,2821.86
1/07/20261.982.041.951.99220,1951.99
1/06/20261.982.051.941.96165,9301.96
1/05/20262.082.131.901.98181,4361.98
1/02/20262.132.141.972.02145,8792.02
12/31/20252.002.142.002.11184,1942.11
12/30/20251.992.001.902.00162,4842.00
12/29/20252.092.111.982.00228,2462.00
12/26/20252.172.172.092.1192,8372.11
12/24/20252.162.182.122.1697,9752.16
12/23/20252.282.322.122.17202,3892.17
12/22/20252.172.392.142.28359,8492.28
12/19/20252.112.282.112.15264,0402.15
12/18/20252.082.122.012.12180,0422.12
12/17/20252.132.152.022.05123,3902.05
12/16/20252.022.112.002.10144,4942.10
12/15/20252.142.151.972.06124,9592.06
12/12/20252.002.192.002.14277,1572.14
12/11/20251.891.991.871.96156,1091.96