Acumen Pharmaceuticals Inc (ABOS) Historical Stock Data
1.85 ↑0.05 (2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABOS is down -1.87% a day on average. There have been 10 days where Acumen Pharmaceuticals Inc closed green and 20 days where ABOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.75 | 1.86 | 1M |
2024-12-19 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.72 | 1.87 | 366.69K |
2024-12-18 | 1.95 | 1.79 | ↓$0.16 (-8.21%) | 1.76 | 1.97 | 355.21K |
2024-12-17 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.91 | 2.03 | 361.46K |
2024-12-16 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.92 | 2.02 | 409.13K |
2024-12-13 | 2.09 | 2.03 | ↓$0.06 (-2.87%) | 1.95 | 2.09 | 336.98K |
2024-12-12 | 2.15 | 2.07 | ↓$0.08 (-3.72%) | 2.05 | 2.24 | 339.99K |
2024-12-11 | 2.15 | 2.18 | ↑$0.03 (1.40%) | 2.05 | 2.24 | 429.79K |
2024-12-10 | 2.22 | 2.17 | ↓$0.05 (-2.25%) | 2.15 | 2.24 | 308.69K |
2024-12-09 | 2.15 | 2.25 | ↑$0.10 (4.65%) | 2.15 | 2.29 | 258.97K |
2024-12-06 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.12 | 2.19 | 367.92K |
2024-12-05 | 2.25 | 2.12 | ↓$0.13 (-5.78%) | 2.11 | 2.27 | 293.07K |
2024-12-04 | 2.28 | 2.26 | ↓$0.02 (-0.88%) | 2.24 | 2.35 | 196.29K |
2024-12-03 | 2.35 | 2.28 | ↓$0.07 (-2.98%) | 2.24 | 2.41 | 227.19K |
2024-12-02 | 2.27 | 2.35 | ↑$0.08 (3.52%) | 2.23 | 2.41 | 381.80K |
2024-11-29 | 2.29 | 2.27 | ↓$0.02 (-0.87%) | 2.24 | 2.31 | 99.34K |
2024-11-27 | 2.20 | 2.26 | ↑$0.06 (2.73%) | 2.18 | 2.29 | 305.07K |
2024-11-26 | 2.36 | 2.20 | ↓$0.16 (-6.78%) | 2.20 | 2.38 | 322.58K |
2024-11-25 | 2.40 | 2.36 | ↓$0.04 (-1.67%) | 2.31 | 2.47 | 179.87K |
2024-11-22 | 2.30 | 2.37 | ↑$0.07 (3.04%) | 2.26 | 2.38 | 182.45K |
2024-11-21 | 2.40 | 2.31 | ↓$0.09 (-3.75%) | 2.25 | 2.40 | 129.05K |
2024-11-20 | 2.42 | 2.37 | ↓$0.05 (-2.07%) | 2.32 | 2.45 | 180.51K |
2024-11-19 | 2.23 | 2.39 | ↑$0.16 (7.17%) | 2.23 | 2.39 | 146.85K |
2024-11-18 | 2.40 | 2.24 | ↓$0.16 (-6.67%) | 2.24 | 2.46 | 225.48K |
2024-11-15 | 2.62 | 2.40 | ↓$0.22 (-8.40%) | 2.37 | 2.62 | 296.51K |
2024-11-14 | 2.57 | 2.61 | ↑$0.04 (1.56%) | 2.41 | 2.66 | 202.92K |
2024-11-13 | 2.73 | 2.53 | ↓$0.20 (-7.33%) | 2.52 | 2.74 | 182.30K |
2024-11-12 | 3.20 | 2.68 | ↓$0.53 (-16.41%) | 2.55 | 3.20 | 431.14K |
2024-11-11 | 3.36 | 3.22 | ↓$0.14 (-4.17%) | 3.11 | 3.36 | 190.22K |
2024-11-08 | 3.19 | 3.27 | ↑$0.08 (2.51%) | 3.15 | 3.29 | 160.38K |
Create an account or log in to view more rows.
$ABOS love cooking these little bears on here
$ABOS When they tell me diversifying is for idiots
$ABOS looking ready to breakout soon.
$ABOS flow comin
$ABOS lets go!!
$ABOS hot damn <3
$ABOS COME ON!!! Ugh!
$ABOS hold
$ABOS going green
$ABOS we need to get moving