Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acumen Pharmaceuticals Inc
(NQ:
ABOS
)
2.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
3.870
3.960
3.710
3.860
182,578
-0.06(-1.53%)
Apr 28, 2022
4.020
4.135
3.710
3.920
156,251
-0.08(-2.00%)
Apr 27, 2022
4.040
4.240
3.820
4.000
173,672
+0.00(+0.00%)
Apr 26, 2022
4.220
4.265
3.980
4.000
192,064
-0.23(-5.44%)
Apr 25, 2022
4.080
4.270
3.960
4.230
160,212
+0.12(+2.92%)
Apr 22, 2022
4.020
4.160
4.008
4.110
171,504
+0.06(+1.48%)
Apr 21, 2022
4.060
4.150
3.960
4.050
178,594
+0.04(+1.00%)
Apr 20, 2022
4.010
4.060
3.890
4.010
209,749
+0.05(+1.26%)
Apr 19, 2022
3.890
4.080
3.770
3.960
112,687
+0.09(+2.33%)
Apr 18, 2022
3.970
4.030
3.830
3.870
179,964
-0.10(-2.52%)
Apr 14, 2022
3.880
4.000
3.810
3.970
262,660
+0.09(+2.32%)
Apr 13, 2022
3.740
3.890
3.670
3.880
188,486
+0.18(+4.86%)
Apr 12, 2022
3.880
3.990
3.670
3.700
271,750
-0.16(-4.15%)
Apr 11, 2022
3.960
4.010
3.700
3.860
268,939
-0.14(-3.50%)
Apr 08, 2022
3.820
4.125
3.710
4.000
193,467
+0.14(+3.63%)
Apr 07, 2022
4.000
4.170
3.810
3.860
178,010
-0.18(-4.46%)
Apr 06, 2022
4.060
4.120
3.910
4.040
98,996
-0.04(-0.98%)
Apr 05, 2022
4.080
4.160
3.970
4.080
116,798
-0.01(-0.24%)
Apr 04, 2022
4.090
4.190
3.900
4.090
227,070
+0.08(+2.00%)
Apr 01, 2022
3.900
4.090
3.690
4.010
271,557
+0.10(+2.56%)
Mar 31, 2022
4.100
4.100
3.840
3.910
329,356
-0.06(-1.51%)
Mar 30, 2022
4.310
4.335
3.910
3.970
220,850
-0.41(-9.36%)
Mar 29, 2022
4.750
4.850
4.300
4.380
360,881
-0.28(-6.01%)
Mar 28, 2022
5.060
5.125
4.630
4.660
188,047
-0.48(-9.34%)
Mar 25, 2022
5.660
5.680
5.055
5.140
194,398
-0.53(-9.35%)
Mar 24, 2022
5.670
5.860
5.380
5.670
143,016
+0.00(+0.00%)
Mar 23, 2022
5.850
5.850
5.630
5.670
133,292
-0.23(-3.90%)
Mar 22, 2022
6.000
6.100
5.780
5.900
238,181
-0.10(-1.67%)
Mar 21, 2022
6.400
6.430
5.825
6.000
339,470
-0.41(-6.40%)
Mar 18, 2022
6.200
6.710
6.200
6.410
2,018,860
+0.20(+3.22%)
Mar 17, 2022
6.140
6.330
5.965
6.210
338,094
+0.11(+1.80%)
Mar 16, 2022
5.680
6.120
5.580
6.100
360,629
+0.64(+11.72%)
Mar 15, 2022
5.420
5.510
5.250
5.460
148,632
+0.17(+3.21%)
Mar 14, 2022
5.510
5.590
5.232
5.290
209,207
-0.22(-3.99%)
Mar 11, 2022
5.810
5.980
5.460
5.510
187,976
-0.21(-3.67%)
Mar 10, 2022
5.800
6.030
5.640
5.720
180,276
-0.21(-3.54%)
Mar 09, 2022
5.390
6.110
5.380
5.930
185,572
+0.61(+11.47%)
Mar 08, 2022
5.300
5.530
5.100
5.320
174,520
+0.03(+0.57%)
Mar 07, 2022
4.960
5.405
4.955
5.290
187,578
+0.27(+5.38%)
Mar 04, 2022
5.450
5.450
4.960
5.020
170,198
-0.44(-8.06%)
Mar 03, 2022
5.920
5.990
5.330
5.460
166,701
-0.39(-6.67%)
Mar 02, 2022
6.130
6.300
5.770
5.850
232,508
-0.26(-4.26%)
Mar 01, 2022
5.880
6.430
5.880
6.110
160,279
+0.25(+4.27%)
Feb 28, 2022
5.700
6.220
5.690
5.860
279,050
+0.14(+2.45%)
Feb 25, 2022
5.410
5.730
5.220
5.720
118,083
+0.34(+6.32%)
Feb 24, 2022
5.550
5.590
5.160
5.380
126,448
-0.28(-4.95%)
Feb 23, 2022
5.720
6.050
5.560
5.660
238,172
-0.04(-0.70%)
Feb 22, 2022
5.930
6.130
5.590
5.700
213,203
-0.21(-3.55%)
Feb 18, 2022
5.910
0
+0.16(+2.78%)
Feb 17, 2022
5.790
5.928
5.660
5.750
153,814
-0.08(-1.37%)
Feb 16, 2022
5.460
5.860
5.290
5.830
146,259
+0.33(+6.00%)
Feb 15, 2022
5.210
5.570
5.050
5.500
185,883
+0.37(+7.21%)
Feb 14, 2022
5.390
5.540
5.060
5.130
125,099
-0.26(-4.82%)
Feb 11, 2022
5.570
5.960
5.260
5.390
207,478
-0.21(-3.75%)
Feb 10, 2022
5.750
6.060
5.530
5.600
303,299
-0.20(-3.45%)
Feb 09, 2022
5.530
5.849
5.480
5.800
282,373
+0.33(+6.03%)
Feb 08, 2022
5.170
5.630
5.170
5.470
327,711
+0.26(+4.99%)
Feb 07, 2022
4.930
5.300
4.820
5.210
734,132
+0.23(+4.62%)
Feb 04, 2022
4.760
5.000
4.660
4.980
224,913
+0.19(+3.97%)
Feb 03, 2022
4.860
4.620
4.790
142,293
-0.19(-3.82%)
Feb 02, 2022
5.200
5.200
4.700
4.980
228,140
-0.24(-4.60%)
Feb 01, 2022
5.120
5.345
5.100
5.220
504,244
+0.21(+4.19%)
Jan 28, 2022
4.810
5.083
4.600
5.010
473,250
+0.16(+3.30%)
Jan 27, 2022
4.970
4.970
4.615
4.850
212,786
-0.13(-2.61%)
Jan 26, 2022
5.150
5.250
4.880
4.980
875,639
-0.11(-2.16%)
Jan 25, 2022
5.160
5.240
4.853
5.090
720,921
-0.14(-2.68%)
Jan 24, 2022
5.150
5.240
4.890
5.230
303,849
+0.05(+0.97%)
Jan 21, 2022
5.200
5.386
4.970
5.180
205,542
+0.19(+3.81%)
Jan 20, 2022
5.250
5.427
4.950
4.990
114,667
-0.20(-3.85%)
Jan 19, 2022
5.200
5.450
5.140
5.190
156,911
+0.15(+2.98%)
Jan 18, 2022
5.270
5.800
5.040
5.040
125,982
-0.34(-6.32%)
Jan 14, 2022
5.380
0
-0.02(-0.37%)
Jan 13, 2022
5.260
5.730
5.085
5.400
144,502
+0.14(+2.66%)
Jan 12, 2022
5.965
5.965
5.250
5.260
70,476
-0.38(-6.74%)
Jan 11, 2022
5.500
5.940
5.400
5.640
105,185
+0.13(+2.36%)
Jan 10, 2022
5.650
5.750
5.420
5.510
94,968
-0.24(-4.17%)
Jan 07, 2022
5.700
6.045
5.650
5.750
103,738
+0.02(+0.35%)
Jan 06, 2022
5.950
6.100
5.650
5.730
57,109
-0.28(-4.66%)
Jan 05, 2022
6.360
6.570
6.000
6.010
198,041
-0.36(-5.65%)
Jan 04, 2022
6.760
6.880
6.300
6.370
221,275
-0.36(-5.35%)
Jan 03, 2022
6.860
7.035
6.525
6.730
329,542
-0.03(-0.44%)
Dec 31, 2021
6.810
7.095
6.700
6.760
203,017
-0.14(-2.03%)
Dec 30, 2021
6.730
7.250
6.550
6.900
245,881
+0.25(+3.76%)
Dec 29, 2021
6.740
6.760
6.490
6.650
68,474
+0.00(+0.00%)
Dec 28, 2021
6.820
6.960
6.650
6.650
74,697
-0.18(-2.64%)
Dec 27, 2021
7.000
7.080
6.770
6.830
109,286
-0.24(-3.39%)
Dec 23, 2021
7.070
7.190
6.840
7.070
141,822
+0.03(+0.43%)
Dec 22, 2021
7.280
7.280
6.900
7.040
87,377
-0.03(-0.42%)
Dec 21, 2021
6.960
7.080
6.810
7.070
249,300
+0.11(+1.58%)
Dec 20, 2021
6.960
7.110
6.560
6.960
244,869
+0.08(+1.16%)
Dec 17, 2021
6.870
7.140
6.201
6.880
535,541
-0.06(-0.86%)
Dec 16, 2021
7.000
7.110
6.790
6.940
244,501
+0.04(+0.58%)
Dec 15, 2021
6.600
7.060
6.230
6.900
285,186
+0.36(+5.50%)
Dec 14, 2021
6.660
6.960
6.400
6.540
101,555
-0.22(-3.25%)
Dec 13, 2021
7.120
7.255
6.390
6.760
148,233
-0.28(-3.98%)
Dec 10, 2021
7.350
7.350
6.935
7.040
97,019
-0.18(-2.49%)
Dec 09, 2021
7.450
7.450
7.110
7.220
120,890
-0.39(-5.12%)
Dec 08, 2021
7.540
7.830
7.250
7.610
107,518
+0.07(+0.93%)
Dec 07, 2021
7.540
7.760
7.180
7.540
141,251
+0.08(+1.07%)
Dec 06, 2021
7.860
7.950
7.110
7.460
214,474
-0.35(-4.48%)
Dec 03, 2021
8.250
8.400
7.733
7.810
80,006
-0.32(-3.94%)
Dec 02, 2021
7.550
8.470
7.520
8.130
181,760
+0.55(+7.26%)
Dec 01, 2021
8.080
8.160
7.435
7.580
80,941
-0.32(-4.05%)
Nov 30, 2021
8.080
8.090
7.650
7.900
150,393
-0.22(-2.71%)
Nov 29, 2021
8.520
9.105
7.950
8.120
64,711
-0.15(-1.81%)
Nov 26, 2021
8.740
8.780
8.130
8.270
49,101
-0.73(-8.11%)
Nov 24, 2021
8.880
9.095
8.140
9.000
69,216
+0.00(+0.00%)
Nov 23, 2021
9.600
9.685
8.920
9.000
114,932
-0.70(-7.22%)
Nov 22, 2021
9.940
10.52
9.500
9.700
90,268
-0.16(-1.62%)
Nov 19, 2021
10.22
11.24
9.640
9.860
51,111
-0.43(-4.18%)
Nov 18, 2021
10.84
10.32
10.19
10.29
62,765
-0.48(-4.46%)
Nov 17, 2021
10.65
10.97
9.900
10.77
127,301
+0.04(+0.37%)
Nov 16, 2021
11.89
11.89
10.58
10.73
39,886
-1.12(-9.45%)
Nov 15, 2021
13.21
13.21
11.65
11.85
70,684
-1.10(-8.49%)
Nov 12, 2021
13.63
13.68
12.82
12.95
24,938
-0.46(-3.43%)
Nov 11, 2021
14.33
14.33
13.33
13.41
18,512
-0.72(-5.10%)
Nov 10, 2021
14.69
14.13
30,981
-0.65(-4.40%)
Nov 09, 2021
14.80
14.80
14.11
14.78
32,347
+0.20(+1.37%)
Nov 08, 2021
14.92
15.12
14.43
14.58
24,508
-0.30(-2.02%)
Nov 05, 2021
14.96
14.96
14.59
14.88
31,071
+0.15(+1.02%)
Nov 04, 2021
14.49
14.90
14.30
14.73
37,228
+0.31(+2.15%)
Nov 03, 2021
13.61
14.54
13.34
14.42
32,699
+0.88(+6.50%)
Nov 02, 2021
13.70
14.91
13.10
13.54
51,693
-0.33(-2.38%)
Nov 01, 2021
14.05
14.05
13.61
13.87
27,724
-0.18(-1.28%)
Oct 29, 2021
14.18
14.48
13.88
14.05
46,283
-0.35(-2.43%)
Oct 28, 2021
14.71
14.84
14.23
14.40
45,256
-0.19(-1.30%)
Oct 27, 2021
15.13
15.34
14.44
14.59
59,278
-0.64(-4.20%)
Oct 26, 2021
14.15
15.29
15.23
80,872
+0.82(+5.69%)
Oct 25, 2021
14.40
14.54
13.84
14.41
25,899
+0.03(+0.21%)
Oct 22, 2021
14.65
14.38
40,670
-0.18(-1.24%)
Oct 21, 2021
14.22
14.65
14.16
14.56
35,377
+0.40(+2.82%)
Oct 20, 2021
14.01
14.41
13.59
14.16
30,108
+0.28(+2.02%)
Oct 19, 2021
13.46
13.95
13.15
13.88
49,458
+0.42(+3.12%)
Oct 18, 2021
13.58
13.58
12.84
13.46
67,307
-0.09(-0.66%)
Oct 15, 2021
14.17
14.29
13.05
13.55
45,631
-0.38(-2.73%)
Oct 14, 2021
14.50
14.50
13.72
13.93
50,318
-0.46(-3.20%)
Oct 13, 2021
13.42
14.53
13.16
14.39
80,085
+0.92(+6.83%)
Oct 12, 2021
13.12
13.54
13.00
13.47
31,694
+0.38(+2.90%)
Oct 11, 2021
13.50
13.88
12.70
13.09
62,381
-0.36(-2.68%)
Oct 08, 2021
14.70
14.82
13.41
13.45
71,630
-1.35(-9.12%)
Oct 07, 2021
14.97
14.97
14.31
14.80
60,099
-0.05(-0.34%)
Oct 06, 2021
15.22
15.25
14.46
14.85
96,097
-0.46(-3.00%)
Oct 05, 2021
15.17
15.64
14.73
15.31
127,999
+0.20(+1.32%)
Oct 04, 2021
15.37
15.50
14.76
15.11
90,621
-0.16(-1.05%)
Oct 01, 2021
14.80
15.42
14.12
15.27
90,968
+0.41(+2.76%)
Sep 30, 2021
14.89
15.11
14.66
14.86
57,857
+0.01(+0.07%)
Sep 29, 2021
14.72
15.45
14.56
14.85
46,928
+0.15(+1.02%)
Sep 28, 2021
15.66
16.00
14.60
14.70
210,473
-1.22(-7.66%)
Sep 27, 2021
15.94
16.29
15.47
15.92
179,607
-0.22(-1.36%)
Sep 24, 2021
15.96
16.50
15.29
16.14
227,626
+0.02(+0.12%)
Sep 23, 2021
15.68
16.50
14.89
16.12
244,791
+0.59(+3.80%)
Sep 22, 2021
15.01
15.88
15.01
15.53
105,744
+0.49(+3.26%)
Sep 21, 2021
14.73
15.58
14.61
15.04
404,027
+0.28(+1.90%)
Sep 20, 2021
16.10
16.42
14.52
14.76
459,518
-1.47(-9.06%)
Sep 17, 2021
16.18
17.71
15.86
16.23
1,542,878
+0.05(+0.31%)
Sep 16, 2021
15.31
16.43
15.11
16.18
405,200
+0.85(+5.54%)
Sep 15, 2021
15.77
16.22
14.90
15.33
491,538
-0.62(-3.89%)
Sep 14, 2021
15.81
16.62
15.36
15.95
334,962
-0.08(-0.50%)
Sep 13, 2021
16.89
17.67
15.61
16.03
184,332
-0.97(-5.71%)
Sep 10, 2021
17.75
18.70
17.00
17.00
128,685
-0.70(-3.95%)
Sep 09, 2021
18.35
18.68
17.26
17.70
164,028
-0.62(-3.38%)
Sep 08, 2021
18.52
18.95
17.95
18.32
327,804
+0.01(+0.05%)
Sep 07, 2021
15.83
19.00
15.83
18.31
583,580
+2.72(+17.45%)
Sep 03, 2021
15.30
15.90
15.04
15.59
152,680
+0.32(+2.10%)
Sep 02, 2021
17.36
17.45
14.91
15.27
312,861
-2.02(-11.68%)
Sep 01, 2021
18.00
18.03
16.79
17.29
97,429
-0.63(-3.52%)
Aug 31, 2021
18.96
19.13
17.50
17.92
80,469
-0.93(-4.93%)
Aug 30, 2021
18.91
19.46
18.53
18.85
101,770
+0.17(+0.91%)
Aug 27, 2021
17.48
19.27
17.21
18.68
172,688
+1.23(+7.05%)
Aug 26, 2021
17.07
18.19
16.44
17.45
267,759
+0.24(+1.39%)
Aug 25, 2021
17.16
17.76
16.84
17.21
137,365
+0.15(+0.88%)
Aug 24, 2021
17.72
17.95
16.84
17.06
94,805
-0.52(-2.96%)
Aug 23, 2021
17.59
17.78
17.03
17.58
113,363
+0.30(+1.74%)
Aug 20, 2021
16.83
17.48
16.74
17.28
164,401
+0.59(+3.54%)
Aug 19, 2021
15.65
16.79
15.65
16.69
113,478
+0.65(+4.05%)
Aug 18, 2021
15.34
16.32
15.26
16.04
201,377
+0.63(+4.09%)
Aug 17, 2021
15.03
15.71
15.00
15.41
90,853
+0.12(+0.78%)
Aug 16, 2021
15.30
15.38
14.95
15.29
62,313
+0.12(+0.79%)
Aug 13, 2021
15.10
15.45
14.90
15.17
87,004
+0.27(+1.81%)
Aug 12, 2021
14.79
15.09
14.79
14.90
64,404
+0.08(+0.54%)
Aug 11, 2021
15.13
15.15
14.66
14.82
58,715
+0.07(+0.47%)
Aug 10, 2021
15.01
15.11
14.70
14.75
89,963
-0.29(-1.93%)
Aug 09, 2021
15.11
15.20
14.80
15.04
69,968
+0.03(+0.20%)
Aug 06, 2021
14.89
15.18
14.80
15.01
76,923
+0.02(+0.13%)
Aug 05, 2021
14.85
15.36
14.75
14.99
88,258
+0.34(+2.32%)
Aug 04, 2021
15.08
16.01
14.61
14.65
81,602
-0.30(-2.01%)
Aug 03, 2021
15.35
15.85
14.70
14.95
274,834
-0.32(-2.10%)
Aug 02, 2021
15.41
16.24
14.50
15.27
1,018,288
-0.21(-1.36%)
Jul 30, 2021
14.87
15.68
14.85
15.48
149,422
+0.16(+1.04%)
Jul 29, 2021
14.77
16.12
14.34
15.32
144,461
+0.42(+2.82%)
Jul 28, 2021
14.61
15.76
13.95
14.90
291,532
+0.40(+2.76%)
Jul 27, 2021
16.93
17.52
14.41
14.50
314,383
-2.07(-12.49%)
Jul 26, 2021
17.17
19.68
16.56
16.57
135,007
-0.51(-2.99%)
Jul 23, 2021
16.87
17.31
16.48
17.08
95,502
-0.05(-0.29%)
Jul 22, 2021
17.51
17.59
16.77
17.13
62,170
-0.04(-0.23%)
Jul 21, 2021
18.31
19.09
17.15
17.17
109,855
-1.34(-7.24%)
Jul 20, 2021
19.11
19.59
18.31
18.51
114,261
-0.60(-3.14%)
Jul 19, 2021
17.51
20.29
17.27
19.11
82,821
+1.25(+7.00%)
Jul 16, 2021
17.17
18.24
16.49
17.86
151,295
+0.56(+3.24%)
Jul 15, 2021
18.35
18.92
17.21
17.30
98,805
-1.04(-5.67%)
Jul 14, 2021
18.60
19.10
18.00
18.34
120,272
-0.60(-3.17%)
Jul 13, 2021
18.36
19.00
18.09
18.94
81,198
+0.44(+2.38%)
Jul 12, 2021
19.06
19.48
17.90
18.50
245,749
-0.40(-2.12%)
Jul 09, 2021
17.78
19.57
17.78
18.90
46,083
+1.12(+6.30%)
Jul 08, 2021
18.09
18.62
17.03
17.78
120,789
-0.97(-5.17%)
Jul 07, 2021
20.04
20.07
18.36
18.75
169,157
-1.45(-7.18%)
Jul 06, 2021
19.31
20.59
18.01
20.20
151,625
-0.08(-0.39%)
Jul 02, 2021
19.50
20.99
16.93
20.28
414,727
+0.18(+0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.