ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acumen Pharmaceuticals, Inc. - Common Stock (NQ:ABOS)

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.550 1.610 1.530 1.570 82,623 +0.01(+0.64%)
Nov 20, 2025 1.580 1.717 1.520 1.560 147,691 +0.01(+0.65%)
Nov 19, 2025 1.660 1.700 1.510 1.550 132,697 -0.11(-6.63%)
Nov 18, 2025 1.600 1.701 1.560 1.660 133,310 +0.08(+5.06%)
Nov 17, 2025 1.730 1.740 1.500 1.580 259,619 -0.15(-8.67%)
Nov 14, 2025 1.760 1.800 1.720 1.730 88,627 -0.08(-4.42%)
Nov 13, 2025 1.900 2.000 1.780 1.810 160,574 -0.14(-7.18%)
Nov 12, 2025 1.980 2.040 1.875 1.950 408,618 -0.02(-1.02%)
Nov 11, 2025 1.890 1.980 1.870 1.970 106,304 +0.08(+4.23%)
Nov 10, 2025 1.890 1.910 1.800 1.890 122,868 +0.01(+0.53%)
Nov 07, 2025 1.860 1.920 1.735 1.880 282,779 -0.02(-1.05%)
Nov 06, 2025 2.000 2.050 1.900 1.900 172,735 -0.13(-6.40%)
Nov 05, 2025 1.950 2.085 1.950 2.030 85,861 +0.09(+4.64%)
Nov 04, 2025 2.140 2.160 1.940 1.940 275,385 -0.24(-11.01%)
Nov 03, 2025 2.210 2.240 2.110 2.180 198,159 -0.03(-1.36%)
Oct 31, 2025 2.220 2.300 2.147 2.210 239,326 -0.01(-0.45%)
Oct 30, 2025 2.270 2.330 2.190 2.220 117,132 -0.04(-1.77%)
Oct 29, 2025 2.310 2.370 2.220 2.260 210,651 -0.03(-1.31%)
Oct 28, 2025 2.210 2.460 2.120 2.290 705,067 +0.09(+4.09%)
Oct 27, 2025 2.240 2.240 2.120 2.200 273,705 -0.01(-0.45%)
Oct 24, 2025 2.120 2.350 2.110 2.210 473,011 +0.10(+4.74%)
Oct 23, 2025 1.900 2.150 1.900 2.110 442,700 +0.26(+14.05%)
Oct 22, 2025 1.960 2.030 1.850 1.850 428,721 -0.13(-6.57%)
Oct 21, 2025 2.130 2.169 1.895 1.980 479,096 -0.14(-6.60%)
Oct 20, 2025 2.070 2.200 2.043 2.120 203,069 +0.09(+4.43%)
Oct 17, 2025 2.130 2.170 2.000 2.030 193,737 -0.10(-4.69%)
Oct 16, 2025 2.280 2.320 2.110 2.130 297,203 -0.15(-6.58%)
Oct 15, 2025 2.350 2.400 2.190 2.280 292,055 -0.05(-2.15%)
Oct 14, 2025 2.080 2.350 2.010 2.330 401,869 +0.21(+9.91%)
Oct 13, 2025 2.140 2.200 2.070 2.120 438,933 -0.02(-0.93%)
Oct 10, 2025 2.290 2.350 2.110 2.140 581,299 -0.11(-4.89%)
Oct 09, 2025 1.900 2.330 1.900 2.250 1,479,760 +0.37(+19.68%)
Oct 08, 2025 1.880 1.950 1.860 1.880 205,598 +0.00(+0.00%)
Oct 07, 2025 1.970 2.100 1.820 1.880 462,246 -0.06(-3.09%)
Oct 06, 2025 1.750 1.950 1.670 1.940 705,297 +0.21(+12.14%)
Oct 03, 2025 1.790 1.830 1.705 1.730 374,269 -0.04(-2.26%)
Oct 02, 2025 1.770 1.840 1.710 1.770 287,946 +0.02(+1.14%)
Oct 01, 2025 1.750 1.860 1.716 1.750 417,389 +0.04(+2.34%)
Sep 30, 2025 1.580 1.820 1.570 1.710 818,853 +0.13(+8.23%)
Sep 29, 2025 1.460 1.580 1.450 1.580 431,436 +0.16(+11.27%)
Sep 26, 2025 1.500 1.750 1.420 1.420 1,743,587 -0.06(-4.05%)
Sep 25, 2025 1.310 1.550 1.300 1.480 1,283,469 +0.21(+16.54%)
Sep 24, 2025 1.240 1.300 1.240 1.270 172,142 +0.04(+3.25%)
Sep 23, 2025 1.270 1.305 1.220 1.230 252,666 -0.05(-3.91%)
Sep 22, 2025 1.250 1.320 1.240 1.280 204,025 +0.02(+1.59%)
Sep 19, 2025 1.340 1.340 1.260 1.260 216,062 -0.06(-4.55%)
Sep 18, 2025 1.270 1.330 1.260 1.320 78,473 +0.07(+5.60%)
Sep 17, 2025 1.270 1.300 1.230 1.250 153,420 +0.02(+1.63%)
Sep 16, 2025 1.280 1.295 1.210 1.230 120,794 -0.03(-2.38%)
Sep 15, 2025 1.310 1.364 1.220 1.260 199,151 -0.06(-4.55%)
Sep 12, 2025 1.390 1.390 1.300 1.320 163,989 -0.07(-5.04%)
Sep 11, 2025 1.340 1.410 1.330 1.390 122,280 +0.04(+2.96%)
Sep 10, 2025 1.460 1.465 1.350 1.350 133,613 -0.09(-6.25%)
Sep 09, 2025 1.410 1.440 1.380 1.440 94,426 +0.03(+2.13%)
Sep 08, 2025 1.470 1.470 1.390 1.410 126,069 -0.03(-2.08%)
Sep 05, 2025 1.390 1.460 1.380 1.440 114,659 +0.06(+4.35%)
Sep 04, 2025 1.400 1.400 1.335 1.380 95,126 -0.01(-0.72%)
Sep 03, 2025 1.350 1.430 1.350 1.390 137,614 +0.03(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.