Acumen Pharmaceuticals, Inc. ABOS
NASDAQ · United States · Health Technology
$2.03-0.04 (-2.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.03 | -2.17% | $2.10 | $2.10 | $2.02 | 72.44K |
| 2026-10-01 | $2.07 | -6.76% | $2.22 | $2.29 | $2.07 | 832.80K |
| 2026-09-30 | $2.22 | -1.11% | $2.25 | $2.45 | $2.10 | 1.48M |
| 2026-09-29 | $2.24 | -2.39% | $2.30 | $2.42 | $2.22 | 1.09M |
| 2026-09-28 | $2.30 | +2.68% | $2.22 | $2.38 | $2.19 | 856.30K |
| 2026-09-25 | $2.24 | +0.22% | $2.25 | $2.30 | $2.22 | 235.30K |
| 2026-09-24 | $2.23 | -3.04% | $2.30 | $2.34 | $2.22 | 265.80K |
| 2026-09-23 | $2.31 | -13.02% | $2.63 | $2.63 | $2.30 | 467.90K |
| 2026-09-22 | $2.65 | +2.32% | $2.61 | $2.70 | $2.60 | 567.70K |
| 2026-09-21 | $2.59 | -2.26% | $2.63 | $2.64 | $2.56 | 395.20K |
| 2026-09-18 | $2.65 | +3.11% | $2.55 | $2.67 | $2.52 | 889.90K |
| 2026-09-17 | $2.57 | -1.53% | $2.69 | $2.76 | $2.54 | 490.00K |
| 2026-09-16 | $2.61 | -9.69% | $2.92 | $2.95 | $2.59 | 369.00K |
| 2026-09-15 | $2.89 | +3.58% | $2.77 | $2.90 | $2.69 | 359.30K |
| 2026-09-14 | $2.79 | -4.45% | $2.91 | $3.02 | $2.78 | 394.20K |
| 2026-09-11 | $2.92 | +2.10% | $2.93 | $2.98 | $2.84 | 318.20K |
| 2026-09-10 | $2.86 | +0.35% | $2.79 | $2.90 | $2.73 | 467.80K |
| 2026-09-09 | $2.85 | -9.81% | $3.14 | $3.16 | $2.84 | 369.20K |
| 2026-09-08 | $3.16 | -0.63% | $3.14 | $3.29 | $3.08 | 358.10K |
| 2026-09-04 | $3.18 | +2.91% | $3.07 | $3.23 | $3.03 | 315.40K |
| 2026-09-03 | $3.09 | -0.32% | $3.13 | $3.16 | $3.05 | 452.30K |
| 2026-09-02 | $3.10 | +6.16% | $2.93 | $3.13 | $2.93 | 247.30K |
| 2026-09-01 | $2.92 | +2.46% | $2.80 | $2.95 | $2.80 | 188.90K |
| 2026-08-31 | $2.85 | -2.40% | $2.90 | $2.92 | $2.76 | 244.20K |
| 2026-08-28 | $2.92 | -3.63% | $3.02 | $3.02 | $2.88 | 305.80K |
| 2026-08-27 | $3.03 | +1.34% | $2.98 | $3.17 | $2.98 | 270.80K |
| 2026-08-26 | $2.99 | -3.55% | $3.09 | $3.09 | $2.91 | 235.00K |
| 2026-08-25 | $3.10 | +0.81% | $3.09 | $3.17 | $3.04 | 300.70K |
| 2026-08-24 | $3.08 | -2.69% | $3.17 | $3.17 | $3.04 | 276.00K |
| 2026-08-21 | $3.16 | -0.94% | $3.21 | $3.34 | $3.13 | 715.80K |
| 2026-08-20 | $3.19 | +1.27% | $3.12 | $3.24 | $3.01 | 599.70K |
| 2026-08-19 | $3.15 | +14.96% | $2.79 | $3.17 | $2.79 | 617.80K |
| 2026-08-18 | $2.74 | +3.01% | $2.66 | $2.79 | $2.64 | 309.40K |
| 2026-08-17 | $2.66 | -0.37% | $2.66 | $2.74 | $2.62 | 412.80K |
| 2026-08-14 | $2.67 | +4.71% | $2.51 | $2.69 | $2.45 | 526.70K |
| 2026-08-13 | $2.55 | +1.59% | $2.50 | $2.55 | $2.39 | 449.10K |
| 2026-08-12 | $2.51 | +1.62% | $2.41 | $2.59 | $2.40 | 487.10K |
| 2026-08-11 | $2.47 | +1.65% | $2.44 | $2.50 | $2.42 | 204.60K |
| 2026-08-10 | $2.43 | -0.41% | $2.41 | $2.45 | $2.37 | 194.40K |
| 2026-08-07 | $2.44 | +7.02% | $2.29 | $2.44 | $2.29 | 256.80K |
| 2026-08-06 | $2.28 | +1.79% | $2.24 | $2.34 | $2.23 | 228.20K |
| 2026-08-05 | $2.24 | 0.00% | $2.26 | $2.30 | $2.22 | 298.10K |
| 2026-08-04 | $2.24 | +2.75% | $2.18 | $2.27 | $2.18 | 283.40K |
| 2026-08-03 | $2.18 | +1.40% | $2.17 | $2.21 | $2.11 | 227.30K |
| 2026-07-31 | $2.15 | -0.92% | $2.21 | $2.35 | $2.12 | 263.10K |
| 2026-07-30 | $2.17 | +2.84% | $2.12 | $2.19 | $2.10 | 333.40K |
| 2026-07-29 | $2.11 | -7.46% | $2.29 | $2.31 | $2.10 | 483.00K |
| 2026-07-28 | $2.28 | +3.64% | $2.20 | $2.39 | $2.13 | 855.40K |
| 2026-07-27 | $2.20 | +3.29% | $2.19 | $2.25 | $2.17 | 244.60K |
| 2026-07-24 | $2.13 | -1.84% | $2.20 | $2.20 | $2.12 | 226.10K |
| 2026-07-23 | $2.17 | -1.81% | $2.17 | $2.22 | $2.12 | 286.30K |
| 2026-07-22 | $2.21 | -0.90% | $2.19 | $2.24 | $2.18 | 200.20K |
| 2026-07-21 | $2.23 | +0.90% | $2.22 | $2.26 | $2.20 | 159.50K |
| 2026-07-20 | $2.21 | -1.78% | $2.25 | $2.30 | $2.15 | 255.20K |
| 2026-07-17 | $2.25 | +3.69% | $2.12 | $2.26 | $2.09 | 305.90K |
| 2026-07-16 | $2.17 | -2.25% | $2.23 | $2.23 | $2.12 | 702.00K |
| 2026-07-15 | $2.22 | -12.25% | $2.54 | $2.55 | $2.20 | 676.20K |
| 2026-07-14 | $2.53 | -4.17% | $2.67 | $2.75 | $2.51 | 546.10K |
| 2026-07-13 | $2.64 | +0.38% | $2.59 | $2.72 | $2.57 | 407.10K |
| 2026-07-10 | $2.63 | -2.59% | $2.73 | $2.73 | $2.54 | 319.10K |
| 2026-07-09 | $2.70 | -1.10% | $2.74 | $2.83 | $2.69 | 270.90K |
| 2026-07-08 | $2.73 | +6.23% | $2.54 | $2.74 | $2.54 | 257.80K |
| 2026-07-07 | $2.57 | -3.75% | $2.70 | $2.70 | $2.47 | 441.00K |
| 2026-07-06 | $2.67 | -2.55% | $2.74 | $2.78 | $2.66 | 225.10K |
| 2026-07-02 | $2.74 | +5.79% | $2.62 | $2.76 | $2.62 | 351.20K |
| 2026-07-01 | $2.59 | -3.00% | $2.65 | $2.70 | $2.50 | 300.20K |
| 2026-06-30 | $2.67 | -3.61% | $2.77 | $2.83 | $2.64 | 657.40K |
| 2026-06-29 | $2.77 | +17.37% | $2.38 | $2.79 | $2.38 | 851.80K |
| 2026-06-26 | $2.36 | +6.79% | $2.20 | $2.38 | $2.20 | 5.57M |
| 2026-06-25 | $2.21 | -4.33% | $2.32 | $2.35 | $2.20 | 377.70K |
| 2026-06-24 | $2.31 | -4.15% | $2.40 | $2.45 | $2.30 | 361.30K |
| 2026-06-23 | $2.41 | +0.42% | $2.35 | $2.51 | $2.35 | 348.60K |
| 2026-06-22 | $2.40 | +6.19% | $2.29 | $2.41 | $2.29 | 575.70K |
| 2026-06-18 | $2.26 | +0.44% | $2.32 | $2.38 | $2.24 | 696.80K |
| 2026-06-17 | $2.25 | -1.75% | $2.32 | $2.43 | $2.21 | 947.50K |
| 2026-06-16 | $2.29 | -2.14% | $2.35 | $2.42 | $2.29 | 413.60K |
| 2026-06-15 | $2.34 | -1.27% | $2.37 | $2.44 | $2.34 | 280.50K |
| 2026-06-12 | $2.37 | 0.00% | $2.36 | $2.48 | $2.36 | 413.90K |
| 2026-06-11 | $2.37 | +5.80% | $2.24 | $2.38 | $2.20 | 255.10K |
| 2026-06-10 | $2.24 | +2.28% | $2.19 | $2.34 | $2.19 | 445.50K |
| 2026-06-09 | $2.19 | +0.92% | $2.20 | $2.29 | $2.18 | 316.40K |
| 2026-06-08 | $2.17 | +0.93% | $2.17 | $2.27 | $2.15 | 215.70K |
| 2026-06-05 | $2.15 | -6.11% | $2.29 | $2.30 | $2.12 | 319.60K |
| 2026-06-04 | $2.29 | 0.00% | $2.30 | $2.43 | $2.27 | 334.60K |
| 2026-06-03 | $2.29 | -3.38% | $2.36 | $2.40 | $2.29 | 299.90K |
| 2026-06-02 | $2.37 | -5.58% | $2.51 | $2.51 | $2.37 | 265.90K |
| 2026-06-01 | $2.51 | -3.46% | $2.60 | $2.66 | $2.51 | 427.10K |
| 2026-05-29 | $2.60 | +2.36% | $2.54 | $2.63 | $2.52 | 189.60K |
| 2026-05-28 | $2.54 | 0.00% | $2.53 | $2.59 | $2.48 | 266.40K |
| 2026-05-27 | $2.54 | +4.96% | $2.46 | $2.60 | $2.45 | 287.00K |