NasdaqGS - Nasdaq Real Time Price USD

Acumen Pharmaceuticals, Inc. (ABOS)

3.2750 -0.1250 (-3.68%)
As of 2:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 3.4500 3.4500 3.2550 3.2750 3.2750 144,048
May 24, 2024 3.4100 3.4800 3.2800 3.4000 3.4000 205,000
May 23, 2024 3.6100 3.6100 3.3300 3.4000 3.4000 181,700
May 22, 2024 3.8200 3.9000 3.6000 3.6000 3.6000 166,600
May 21, 2024 3.8300 3.8800 3.6800 3.8100 3.8100 160,600
May 20, 2024 3.6900 3.9200 3.6450 3.8400 3.8400 141,600
May 17, 2024 3.7400 3.7670 3.5600 3.6500 3.6500 79,200
May 16, 2024 3.7900 3.8500 3.7200 3.7300 3.7300 83,400
May 15, 2024 3.6900 3.9200 3.6010 3.8000 3.8000 214,000
May 14, 2024 3.5900 3.7400 3.3870 3.6900 3.6900 231,200
May 13, 2024 3.3700 3.5000 3.3150 3.3600 3.3600 119,300
May 10, 2024 3.6000 3.6450 3.3600 3.3600 3.3600 123,400
May 9, 2024 3.4200 3.6400 3.4040 3.5700 3.5700 173,300
May 8, 2024 3.3600 3.6000 3.3600 3.4000 3.4000 149,900
May 7, 2024 3.5900 3.6080 3.3600 3.3600 3.3600 140,200
May 6, 2024 3.5300 3.6500 3.4700 3.5600 3.5600 177,300
May 3, 2024 3.5800 3.7100 3.4850 3.4900 3.4900 247,700
May 2, 2024 3.3100 3.4800 3.2400 3.4800 3.4800 235,400
May 1, 2024 3.2400 3.3700 3.1450 3.2500 3.2500 195,500
Apr 30, 2024 3.1600 3.2450 3.1500 3.2200 3.2200 82,900
Apr 29, 2024 3.1900 3.3400 3.1600 3.1800 3.1800 305,100
Apr 26, 2024 3.1900 3.2100 3.1340 3.1700 3.1700 140,700
Apr 25, 2024 3.1100 3.2100 3.0700 3.1900 3.1900 167,400
Apr 24, 2024 3.1200 3.2100 3.1050 3.1800 3.1800 152,200
Apr 23, 2024 3.1900 3.3190 3.1400 3.1600 3.1600 270,700
Apr 22, 2024 3.2100 3.2590 3.1200 3.1300 3.1300 479,000
Apr 19, 2024 3.2400 3.3000 3.1000 3.1500 3.1500 307,600
Apr 18, 2024 3.4300 3.4800 3.1100 3.1600 3.1600 636,700
Apr 17, 2024 3.5000 3.6300 3.4600 3.4700 3.4700 150,900
Apr 16, 2024 3.4900 3.6000 3.4000 3.5000 3.5000 222,700
Apr 15, 2024 3.7400 3.7700 3.5300 3.5300 3.5300 215,000
Apr 12, 2024 3.8500 3.9300 3.7050 3.7400 3.7400 184,200
Apr 11, 2024 3.7500 3.9300 3.7020 3.8900 3.8900 218,700
Apr 10, 2024 3.7900 3.8300 3.6050 3.7100 3.7100 197,500
Apr 9, 2024 3.9100 3.9750 3.8000 3.8400 3.8400 216,800
Apr 8, 2024 3.9100 4.0000 3.8550 3.8900 3.8900 143,000
Apr 5, 2024 3.8000 3.9400 3.7300 3.8500 3.8500 138,100
Apr 4, 2024 3.9800 4.0600 3.8200 3.8400 3.8400 163,300
Apr 3, 2024 3.7600 3.9150 3.7500 3.9100 3.9100 155,500
Apr 2, 2024 3.9800 4.0300 3.7650 3.7900 3.7900 235,800
Apr 1, 2024 4.0500 4.0500 3.8500 4.0100 4.0100 246,100
Mar 28, 2024 4.1200 4.2750 4.0120 4.0500 4.0500 511,400
Mar 27, 2024 3.7500 4.2800 3.7000 4.1000 4.1000 600,400
Mar 26, 2024 4.0600 4.2550 3.3100 3.7500 3.7500 1,387,600
Mar 25, 2024 4.3000 4.3900 4.2150 4.2500 4.2500 352,200
Mar 22, 2024 4.3300 4.4300 4.3000 4.3000 4.3000 373,700
Mar 21, 2024 4.2300 4.4000 4.1700 4.3300 4.3300 323,500
Mar 20, 2024 4.0000 4.2100 3.9900 4.1500 4.1500 279,700
Mar 19, 2024 3.9600 4.0300 3.9350 4.0000 4.0000 292,900
Mar 18, 2024 4.2300 4.2300 3.9750 3.9800 3.9800 261,300
Mar 15, 2024 4.0400 4.2400 4.0100 4.1800 4.1800 204,100
Mar 14, 2024 4.2900 4.3500 4.0550 4.0900 4.0900 262,300
Mar 13, 2024 4.1300 4.3500 4.1300 4.3500 4.3500 254,400
Mar 12, 2024 4.2500 4.3100 4.1000 4.1200 4.1200 244,400
Mar 11, 2024 4.3700 4.4900 4.2600 4.2800 4.2800 371,500
Mar 8, 2024 4.4500 4.6000 4.2500 4.3700 4.3700 339,300
Mar 7, 2024 4.5000 4.5700 4.3700 4.3700 4.3700 216,100
Mar 6, 2024 4.3900 4.5100 4.2800 4.4500 4.4500 341,600
Mar 5, 2024 4.4500 4.5610 4.3200 4.3500 4.3500 521,200
Mar 4, 2024 5.0000 5.0900 4.4300 4.4800 4.4800 748,300
Mar 1, 2024 4.3200 4.7400 4.3200 4.6400 4.6400 732,600
Feb 29, 2024 4.2500 4.4350 4.1600 4.3100 4.3100 462,000
Feb 28, 2024 4.0700 4.2600 3.9600 4.1700 4.1700 743,000
Feb 27, 2024 3.7200 4.1200 3.7200 4.0700 4.0700 733,000
Feb 26, 2024 3.5600 3.7800 3.5600 3.6400 3.6400 367,900
Feb 23, 2024 3.3200 3.5600 3.3100 3.5600 3.5600 383,400
Feb 22, 2024 3.3800 3.4500 3.2900 3.3400 3.3400 143,800
Feb 21, 2024 3.3300 3.4800 3.2900 3.3500 3.3500 326,600
Feb 20, 2024 3.2400 3.4100 3.2400 3.3200 3.3200 272,000
Feb 16, 2024 3.1300 3.2900 3.0800 3.2800 3.2800 392,000
Feb 15, 2024 3.2300 3.2300 3.1100 3.1300 3.1300 492,500
Feb 14, 2024 3.1700 3.1850 3.1100 3.1500 3.1500 158,800
Feb 13, 2024 3.2000 3.2500 3.0700 3.0900 3.0900 230,000
Feb 12, 2024 3.2400 3.3400 3.2300 3.3000 3.3000 177,400
Feb 9, 2024 3.0500 3.2690 3.0400 3.2400 3.2400 306,500
Feb 8, 2024 3.1200 3.1850 3.0000 3.0200 3.0200 384,300
Feb 7, 2024 3.2000 3.2580 3.0900 3.1400 3.1400 265,500
Feb 6, 2024 3.0600 3.2700 3.0400 3.1900 3.1900 250,600
Feb 5, 2024 3.0000 3.2000 2.9500 3.0800 3.0800 290,300
Feb 2, 2024 3.1200 3.1200 2.8950 2.9700 2.9700 347,300
Feb 1, 2024 3.2200 3.2300 3.0600 3.1100 3.1100 337,900
Jan 31, 2024 3.2800 3.3600 3.1700 3.1800 3.1800 267,100
Jan 30, 2024 3.4000 3.4200 3.2810 3.2900 3.2900 203,600
Jan 29, 2024 3.2200 3.4300 3.1500 3.4200 3.4200 320,400
Jan 26, 2024 3.2700 3.3200 3.2150 3.2400 3.2400 341,600
Jan 25, 2024 3.2800 3.3750 3.1600 3.2500 3.2500 321,500
Jan 24, 2024 3.3900 3.3900 3.1800 3.2300 3.2300 389,900
Jan 23, 2024 3.4000 3.4800 3.2950 3.3300 3.3300 321,900
Jan 22, 2024 3.6100 3.6610 3.3800 3.3900 3.3900 633,800
Jan 19, 2024 3.6500 3.6600 3.3950 3.6200 3.6200 355,000
Jan 18, 2024 3.7600 3.7600 3.6110 3.6800 3.6800 389,000
Jan 17, 2024 3.5200 3.7900 3.4100 3.7500 3.7500 627,200
Jan 16, 2024 3.8200 3.8200 3.6000 3.6300 3.6300 460,600
Jan 12, 2024 3.8800 4.1000 3.8300 3.8800 3.8800 267,800
Jan 11, 2024 4.2600 4.2600 3.8600 3.8700 3.8700 520,400
Jan 10, 2024 4.3300 4.5600 4.2600 4.3200 4.3200 437,800
Jan 9, 2024 4.2000 4.3800 4.1300 4.3500 4.3500 334,300
Jan 8, 2024 3.9900 4.2500 3.8600 4.2200 4.2200 374,000
Jan 5, 2024 4.0000 4.0750 3.8500 4.0200 4.0200 442,700
Jan 4, 2024 3.9400 4.3000 3.8400 4.0200 4.0200 598,500
Jan 3, 2024 4.4500 4.5950 3.8050 3.9400 3.9400 1,057,200
Jan 2, 2024 3.8400 4.2850 3.7700 4.2300 4.2300 1,151,900
Dec 29, 2023 3.8300 3.9600 3.7150 3.8400 3.8400 454,900
Dec 28, 2023 3.8500 3.9500 3.7800 3.8300 3.8300 446,100
Dec 27, 2023 3.7400 3.8500 3.6700 3.8400 3.8400 327,900
Dec 26, 2023 3.6300 3.7400 3.5550 3.7000 3.7000 417,000
Dec 22, 2023 3.2700 3.5900 3.2700 3.5700 3.5700 612,800
Dec 21, 2023 3.1500 3.2220 3.0800 3.1600 3.1600 325,600
Dec 20, 2023 3.1500 3.3390 3.0700 3.0800 3.0800 504,800
Dec 19, 2023 2.8400 3.2000 2.8400 3.2000 3.2000 525,800
Dec 18, 2023 2.8900 3.0100 2.8200 2.8200 2.8200 300,100
Dec 15, 2023 3.0100 3.0700 2.8200 2.8800 2.8800 890,400
Dec 14, 2023 2.9400 3.0750 2.8900 3.0000 3.0000 605,300
Dec 13, 2023 2.8000 2.9200 2.7650 2.9100 2.9100 560,600
Dec 12, 2023 2.8000 2.8600 2.7100 2.8100 2.8100 446,300
Dec 11, 2023 2.7700 2.7800 2.6700 2.7200 2.7200 517,500
Dec 8, 2023 2.8300 2.8400 2.7100 2.7700 2.7700 307,300
Dec 7, 2023 2.8400 2.8500 2.7700 2.8100 2.8100 538,700
Dec 6, 2023 2.6800 2.9600 2.6600 2.8400 2.8400 662,400
Dec 5, 2023 2.6600 2.7000 2.6200 2.6600 2.6600 309,400
Dec 4, 2023 2.6200 2.7190 2.5800 2.6900 2.6900 760,000
Dec 1, 2023 2.4000 2.6600 2.3700 2.6500 2.6500 548,800
Nov 30, 2023 2.2700 2.4290 2.2100 2.4000 2.4000 531,800
Nov 29, 2023 2.2600 2.3400 2.2200 2.2500 2.2500 308,200
Nov 28, 2023 2.3600 2.3600 2.1900 2.2600 2.2600 320,900
Nov 27, 2023 2.3500 2.3850 2.2900 2.3400 2.3400 359,000
Nov 24, 2023 2.3500 2.4250 2.3300 2.3700 2.3700 164,600
Nov 22, 2023 2.3600 2.3900 2.2950 2.3600 2.3600 422,700
Nov 21, 2023 2.3600 2.4050 2.2600 2.3400 2.3400 394,800
Nov 20, 2023 2.2800 2.4150 2.1900 2.3600 2.3600 461,900
Nov 17, 2023 2.2400 2.3400 2.2300 2.2800 2.2800 366,300
Nov 16, 2023 2.3600 2.3850 2.1950 2.2400 2.2400 496,700
Nov 15, 2023 2.1500 2.5300 2.1450 2.3700 2.3700 1,289,800
Nov 14, 2023 2.1000 2.1700 2.0050 2.1300 2.1300 637,400
Nov 13, 2023 2.0700 2.0800 1.9500 2.0300 2.0300 988,100
Nov 10, 2023 1.8700 1.9300 1.8100 1.9000 1.9000 526,700
Nov 9, 2023 2.0500 2.0500 1.8300 1.8600 1.8600 641,600
Nov 8, 2023 2.1200 2.1600 1.9900 2.0400 2.0400 435,800
Nov 7, 2023 2.0700 2.1450 2.0200 2.0900 2.0900 540,200
Nov 6, 2023 2.2000 2.2500 2.0600 2.0800 2.0800 616,100
Nov 3, 2023 2.0100 2.3000 2.0000 2.1900 2.1900 769,000
Nov 2, 2023 1.9400 2.0500 1.8750 1.9600 1.9600 1,103,200
Nov 1, 2023 1.8700 2.0000 1.8300 1.9000 1.9000 829,700
Oct 31, 2023 2.1600 2.2150 1.8400 1.8700 1.8700 1,958,500
Oct 30, 2023 2.4400 2.4480 2.1700 2.2050 2.2050 1,116,100
Oct 27, 2023 3.3000 3.5900 2.4000 2.4200 2.4200 835,300
Oct 26, 2023 3.3100 3.4000 3.1800 3.2200 3.2200 460,100
Oct 25, 2023 3.4100 3.4160 3.2500 3.2850 3.2850 283,600
Oct 24, 2023 3.3200 3.5000 3.3200 3.4250 3.4250 251,100
Oct 23, 2023 3.4300 3.4380 3.3100 3.3100 3.3100 290,500
Oct 20, 2023 3.4500 3.6250 3.3920 3.4600 3.4600 366,300
Oct 19, 2023 3.5600 3.6220 3.4100 3.4900 3.4900 421,500
Oct 18, 2023 3.8200 3.8200 3.5600 3.5750 3.5750 290,900
Oct 17, 2023 3.7500 3.9000 3.7400 3.8400 3.8400 410,900
Oct 16, 2023 3.7000 3.8700 3.6200 3.7500 3.7500 313,600
Oct 13, 2023 3.8200 3.8200 3.6600 3.7400 3.7400 249,100
Oct 12, 2023 4.1300 4.1700 3.7500 3.7700 3.7700 534,900
Oct 11, 2023 4.3600 4.4700 4.0800 4.1600 4.1600 763,400
Oct 10, 2023 4.1700 4.4300 4.1200 4.3100 4.3100 683,800
Oct 9, 2023 4.3400 4.3700 4.1000 4.1900 4.1900 383,400
Oct 6, 2023 4.4100 4.6000 4.3700 4.4050 4.4050 469,700
Oct 5, 2023 4.1600 4.4800 4.1400 4.4800 4.4800 443,100
Oct 4, 2023 4.1700 4.1950 4.0650 4.1700 4.1700 261,300
Oct 3, 2023 4.1300 4.2150 4.0300 4.2000 4.2000 351,500
Oct 2, 2023 4.1500 4.2250 4.0400 4.1700 4.1700 360,100
Sep 29, 2023 4.2200 4.2300 4.1100 4.1500 4.1500 230,000
Sep 28, 2023 4.2000 4.2000 4.0000 4.1700 4.1700 228,700
Sep 27, 2023 4.2900 4.3400 4.1900 4.2100 4.2100 193,100
Sep 26, 2023 4.2300 4.4100 4.2200 4.2900 4.2900 217,100
Sep 25, 2023 4.4200 4.4500 4.1100 4.2400 4.2400 307,300
Sep 22, 2023 4.7300 4.8600 4.4200 4.4500 4.4500 271,800
Sep 21, 2023 4.8600 4.8600 4.7000 4.7300 4.7300 196,100
Sep 20, 2023 5.1300 5.1300 4.9100 4.9100 4.9100 206,300
Sep 19, 2023 5.1000 5.2300 5.0200 5.1000 5.1000 254,600
Sep 18, 2023 5.4500 5.4550 5.1020 5.1200 5.1200 389,900
Sep 15, 2023 5.4800 5.6500 5.2700 5.5300 5.5300 1,026,100
Sep 14, 2023 5.4900 5.7300 5.4500 5.5100 5.5100 168,800
Sep 13, 2023 5.5200 5.6220 5.4400 5.5150 5.5150 313,300
Sep 12, 2023 5.6100 5.7100 5.5100 5.5300 5.5300 124,000
Sep 11, 2023 5.6600 5.7600 5.5400 5.6600 5.6600 107,100
Sep 8, 2023 5.6100 5.6600 5.5200 5.6150 5.6150 163,100
Sep 7, 2023 5.8600 5.8600 5.6100 5.6100 5.6100 209,100
Sep 6, 2023 5.9800 5.9800 5.7600 5.9300 5.9300 223,000
Sep 5, 2023 6.1000 6.3000 5.9900 6.0000 6.0000 240,300
Sep 1, 2023 6.0400 6.2000 5.9700 6.1100 6.1100 613,800
Aug 31, 2023 6.3200 6.3200 5.9900 6.0200 6.0200 320,400
Aug 30, 2023 6.2200 6.3700 6.1600 6.3600 6.3600 227,600
Aug 29, 2023 6.2000 6.3500 6.1800 6.2500 6.2500 249,000
Aug 28, 2023 6.3400 6.3600 6.1700 6.2400 6.2400 172,900
Aug 25, 2023 6.0700 6.3100 5.9000 6.3000 6.3000 260,900
Aug 24, 2023 6.5000 6.5000 5.9000 6.1200 6.1200 575,300
Aug 23, 2023 6.4700 6.6000 6.4200 6.5000 6.5000 711,700
Aug 22, 2023 6.5900 6.7800 6.4200 6.4600 6.4600 329,000
Aug 21, 2023 6.2900 6.6300 6.1200 6.5900 6.5900 411,100
Aug 18, 2023 6.2900 6.4350 6.2090 6.2900 6.2900 340,700
Aug 17, 2023 6.7200 6.7200 6.3000 6.4000 6.4000 861,400
Aug 16, 2023 7.1200 7.1200 6.5100 6.7900 6.7900 706,100
Aug 15, 2023 7.1500 7.2500 6.9600 7.1200 7.1200 539,300
Aug 14, 2023 7.1200 7.2600 6.8400 7.2200 7.2200 742,200
Aug 11, 2023 6.9900 7.3200 6.8600 7.1400 7.1400 388,100
Aug 10, 2023 6.8000 7.1900 6.6600 7.0400 7.0400 437,900
Aug 9, 2023 7.0000 7.0640 6.6600 6.7800 6.7800 532,000
Aug 8, 2023 6.9700 7.2300 6.7300 7.0000 7.0000 941,700
Aug 7, 2023 7.4800 7.5200 6.8400 7.0000 7.0000 1,025,200
Aug 4, 2023 7.1600 7.6200 7.1400 7.3000 7.3000 689,600
Aug 3, 2023 7.0600 7.2400 6.9300 7.1050 7.1050 270,900
Aug 2, 2023 7.2000 7.2900 6.9600 7.1000 7.1000 758,800
Aug 1, 2023 7.2800 7.4700 7.1000 7.2600 7.2600 440,800
Jul 31, 2023 7.4500 7.5300 7.2800 7.4000 7.4000 525,600
Jul 28, 2023 7.2000 7.3700 6.8500 7.3300 7.3300 740,200
Jul 27, 2023 7.2900 7.4500 7.1200 7.2100 7.2100 775,900
Jul 26, 2023 7.2000 7.3000 6.7100 7.1000 7.1000 1,284,900
Jul 25, 2023 6.8000 6.9700 6.5820 6.9050 6.9050 900,900
Jul 24, 2023 7.4500 7.4500 6.6550 6.8700 6.8700 1,274,700
Jul 21, 2023 7.3500 7.5800 7.1500 7.4000 7.4000 779,500
Jul 20, 2023 7.4900 7.7400 6.9800 7.3100 7.3100 1,497,900
Jul 19, 2023 7.7000 7.9800 7.2700 7.4100 7.4100 5,345,000
Jul 18, 2023 9.0500 9.2000 7.1100 8.0000 8.0000 4,119,100
Jul 17, 2023 11.0100 11.3100 9.2600 9.7200 9.7200 29,215,900
Jul 14, 2023 6.1100 6.7900 5.8100 6.2800 6.2800 715,500
Jul 13, 2023 6.2100 6.4770 5.8500 6.1200 6.1200 574,400
Jul 12, 2023 6.0800 6.9500 5.9000 6.1500 6.1500 1,187,200
Jul 11, 2023 5.7480 6.3900 5.3200 6.0000 6.0000 4,936,700
Jul 10, 2023 5.0900 5.1600 4.8800 4.9600 4.9600 279,200
Jul 7, 2023 5.0600 5.1200 4.9500 5.0600 5.0600 95,800
Jul 6, 2023 5.3500 5.3500 4.8510 5.0500 5.0500 118,600
Jul 5, 2023 5.1300 5.3100 4.9120 5.2100 5.2100 196,300
Jul 3, 2023 4.9000 5.1130 4.7000 4.9600 4.9600 123,300
Jun 30, 2023 4.8700 4.9500 4.6800 4.8100 4.8100 61,500
Jun 29, 2023 4.9200 5.1500 4.7400 4.8100 4.8100 145,300
Jun 28, 2023 4.7500 4.9400 4.6500 4.8600 4.8600 73,000
Jun 27, 2023 4.9500 4.9500 4.5700 4.7700 4.7700 82,500
Jun 26, 2023 5.4400 5.4400 4.7550 4.8500 4.8500 178,700
Jun 23, 2023 5.6100 5.6800 5.4000 5.4200 5.4200 62,900
Jun 22, 2023 5.6140 5.8200 5.5630 5.6500 5.6500 60,900
Jun 21, 2023 5.9900 5.9900 5.5500 5.7100 5.7100 122,600
Jun 20, 2023 5.8600 6.0600 5.5550 5.9500 5.9500 181,100
Jun 16, 2023 5.6400 5.9700 5.4200 5.8400 5.8400 129,800
Jun 15, 2023 5.9000 6.1500 5.5900 5.6100 5.6100 198,500
Jun 14, 2023 6.0000 6.1300 5.6200 5.9100 5.9100 215,100
Jun 13, 2023 5.3300 6.4800 5.3300 5.8900 5.8900 672,800
Jun 12, 2023 4.9100 5.2000 4.7900 5.1900 5.1900 113,400
Jun 9, 2023 4.9100 4.9700 4.7600 4.8500 4.8500 122,700
Jun 8, 2023 5.0800 5.1000 4.7600 4.8700 4.8700 119,600
Jun 7, 2023 5.2200 5.2800 5.0200 5.0200 5.0200 77,000
Jun 6, 2023 4.9500 5.3050 4.9500 5.2000 5.2000 73,800
Jun 5, 2023 5.1900 5.3600 4.9100 4.9500 4.9500 75,700
Jun 2, 2023 5.0000 5.2980 4.8200 5.1700 5.1700 183,300
Jun 1, 2023 4.9400 5.2500 4.8100 5.0000 5.0000 151,300
May 31, 2023 5.0500 5.0500 4.7700 4.9300 4.9300 65,000
May 30, 2023 4.8700 5.1000 4.7120 4.9400 4.9400 86,100

Related Tickers

ELDN Eledon Pharmaceuticals, Inc.
2.6300
-6.74%
 
ALXO ALX Oncology Holdings Inc.
12.58
-4.48%
 
EWTX Edgewise Therapeutics, Inc.
17.07
-0.23%
 
TERN Terns Pharmaceuticals, Inc.
6.31
+5.17%
 
TNYA Tenaya Therapeutics, Inc.
4.1910
-7.69%
 
ALEC Alector, Inc.
4.9950
+0.10%
 
GLUE Monte Rosa Therapeutics, Inc.
4.0100
-3.61%
 
ACRV Acrivon Therapeutics, Inc.
7.77
-2.26%
 
MLTX MoonLake Immunotherapeutics
40.57
-0.69%
 
ACHL Achilles Therapeutics plc
0.9090
-0.11%