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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.900	1.900	1.750	1.780	328,225	-0.11(-5.82%)
Dec 26, 2024	1.780	1.900	1.700	1.890	678,059	+0.10(+5.59%)
Dec 24, 2024	1.800	1.830	1.730	1.790	363,191	+0.02(+1.13%)
Dec 23, 2024	1.850	1.850	1.758	1.770	781,155	-0.08(-4.32%)
Dec 20, 2024	1.780	1.860	1.750	1.850	995,500	+0.03(+1.64%)
Dec 19, 2024	1.840	1.870	1.715	1.820	336,460	+0.03(+1.68%)
Dec 18, 2024	1.950	1.965	1.760	1.790	355,061	-0.17(-8.67%)
Dec 17, 2024	1.970	2.030	1.910	1.960	361,431	-0.01(-0.51%)
Dec 16, 2024	1.990	2.015	1.923	1.970	409,126	-0.06(-2.96%)
Dec 13, 2024	2.090	2.090	1.945	2.030	336,982	-0.04(-1.93%)
Dec 12, 2024	2.150	2.240	2.051	2.070	339,987	-0.11(-5.05%)
Dec 11, 2024	2.150	2.240	2.050	2.180	429,789	+0.01(+0.46%)
Dec 10, 2024	2.220	2.235	2.150	2.170	308,679	-0.08(-3.56%)
Dec 09, 2024	2.150	2.290	2.150	2.250	258,970	+0.09(+4.17%)
Dec 06, 2024	2.120	2.185	2.120	2.160	367,921	+0.04(+1.89%)
Dec 05, 2024	2.250	2.270	2.110	2.120	293,067	-0.14(-6.19%)
Dec 04, 2024	2.280	2.350	2.240	2.260	196,290	-0.02(-0.88%)
Dec 03, 2024	2.350	2.410	2.235	2.280	227,181	-0.07(-2.98%)
Dec 02, 2024	2.270	2.410	2.230	2.350	381,746	+0.08(+3.52%)
Nov 29, 2024	2.290	2.310	2.240	2.270	99,344	+0.01(+0.44%)
Nov 27, 2024	2.200	2.292	2.180	2.260	305,067	+0.06(+2.73%)
Nov 26, 2024	2.360	2.380	2.200	2.200	322,551	-0.16(-6.78%)
Nov 25, 2024	2.400	2.470	2.310	2.360	179,865	-0.01(-0.42%)
Nov 22, 2024	2.300	2.380	2.260	2.370	182,453	+0.06(+2.60%)
Nov 21, 2024	2.400	2.400	2.250	2.310	129,047	-0.06(-2.53%)
Nov 20, 2024	2.420	2.450	2.320	2.370	180,507	-0.02(-0.84%)
Nov 19, 2024	2.230	2.390	2.230	2.390	146,648	+0.15(+6.70%)
Nov 18, 2024	2.400	2.455	2.240	2.240	225,272	-0.16(-6.67%)
Nov 15, 2024	2.620	2.620	2.370	2.400	296,509	-0.21(-8.05%)
Nov 14, 2024	2.570	2.660	2.410	2.610	202,922	+0.08(+3.16%)
Nov 13, 2024	2.730	2.738	2.520	2.530	182,097	-0.15(-5.42%)
Nov 12, 2024	3.200	3.200	2.550	2.675	431,048	-0.55(-16.93%)
Nov 11, 2024	3.360	3.360	3.110	3.220	190,208	-0.05(-1.53%)
Nov 08, 2024	3.190	3.290	3.150	3.270	160,391	+0.10(+3.15%)
Nov 07, 2024	3.230	3.290	3.160	3.170	179,466	-0.06(-1.86%)
Nov 06, 2024	3.020	3.295	2.850	3.230	392,768	+0.23(+7.67%)
Nov 05, 2024	2.960	3.020	2.950	3.000	106,267	+0.05(+1.69%)
Nov 04, 2024	2.840	3.050	2.790	2.950	198,629	+0.10(+3.69%)
Nov 01, 2024	2.890	2.940	2.790	2.845	104,417	-0.03(-1.22%)
Oct 31, 2024	3.040	3.040	2.850	2.880	158,134	-0.15(-4.95%)
Oct 30, 2024	2.900	3.140	2.840	3.030	244,556	+0.12(+4.30%)
Oct 29, 2024	2.950	2.950	2.750	2.905	201,944	+0.01(+0.52%)
Oct 28, 2024	3.000	3.140	2.870	2.890	274,061	-0.01(-0.34%)
Oct 25, 2024	2.750	3.030	2.750	2.900	299,452	+0.16(+5.84%)
Oct 24, 2024	2.710	2.750	2.680	2.740	65,908	+0.05(+1.86%)
Oct 23, 2024	2.790	2.850	2.600	2.690	121,385	-0.11(-3.93%)
Oct 22, 2024	2.690	2.820	2.640	2.800	164,888	+0.10(+3.70%)
Oct 21, 2024	2.850	2.950	2.640	2.700	180,924	-0.16(-5.59%)
Oct 18, 2024	2.700	2.885	2.670	2.860	289,716	+0.20(+7.52%)
Oct 17, 2024	2.400	2.660	2.380	2.660	1,004,168	+0.27(+11.30%)
Oct 16, 2024	2.360	2.420	2.323	2.390	113,142	+0.06(+2.58%)
Oct 15, 2024	2.360	2.410	2.290	2.330	102,145	-0.02(-0.85%)
Oct 14, 2024	2.370	2.420	2.330	2.350	77,115	+0.00(+0.00%)
Oct 11, 2024	2.250	2.355	2.220	2.350	196,213	+0.10(+4.44%)
Oct 10, 2024	2.270	2.320	2.210	2.250	117,134	-0.04(-1.75%)
Oct 09, 2024	2.400	2.410	2.270	2.290	122,623	-0.07(-2.97%)
Oct 08, 2024	2.400	2.430	2.330	2.360	81,693	-0.02(-0.84%)
Oct 07, 2024	2.380	2.420	2.330	2.380	137,583	+0.01(+0.42%)
Oct 04, 2024	2.420	2.420	2.310	2.370	175,412	-0.02(-0.84%)
Oct 03, 2024	2.500	2.510	2.390	2.390	119,245	-0.11(-4.40%)
Oct 02, 2024	2.440	2.520	2.350	2.500	307,340	+0.05(+2.04%)

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 following
Privacy Policy and Terms and Conditions.