Acumen Pharmaceuticals Inc (ABOS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 9.73782771536 | 2.67 | 3.2 | 2.59 | 600970 | 2.95699397 | CS |
| 4 | 0.7 | 31.3901345291 | 2.23 | 3.2 | 2.08 | 479312 | 2.54739526 | CS |
| 12 | -0.26 | -8.15047021944 | 3.19 | 3.92 | 2.08 | 329031 | 2.76440033 | CS |
| 26 | -0.72 | -19.7260273973 | 3.65 | 5.09 | 2.08 | 336798 | 3.30518692 | CS |
| 52 | -4.77 | -61.9480519481 | 7.7 | 7.98 | 1.8101 | 449655 | 4.12060369 | CS |
| 156 | -14.83 | -83.5022522523 | 17.76 | 20.29 | 1.8101 | 415266 | 6.93579661 | CS |
| 260 | -22.14 | -88.3127243718 | 25.07 | 26.98 | 1.8101 | 413353 | 7.05892508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.87 | -0.06 | -2.05 | 2.95 | 2.955 | 2.79 | 263127 |
| 1721342100 | 2.93 | -0.14 | -4.56 | 3.09 | 3.17 | 2.9049999 | 270257 |
| 1721255700 | 3.07 | -0.08 | -2.54 | 3.11 | 3.2 | 3.07 | 499685 |
| 1721169300 | 3.15 | 0.26 | 8.81 | 2.92 | 3.165 | 2.92 | 605517 |
| 1721082900 | 2.895 | 0.08 | 2.66 | 2.89 | 3 | 2.8 | 762353 |
| 1720823700 | 2.82 | 0.2 | 7.63 | 2.67 | 2.98 | 2.59 | 867040 |
| 1720737300 | 2.62 | 0.33 | 14.41 | 2.35 | 2.65 | 2.35 | 826175 |
| 1720650900 | 2.29 | 0.02 | 0.88 | 2.29 | 2.35 | 2.2799999 | 203832 |
| 1720564500 | 2.27 | -0.04 | -1.73 | 2.31 | 2.35 | 2.255 | 260443 |
| 1720478100 | 2.31 | 0 | 0.00 | 2.32 | 2.39 | 2.2799999 | 314788 |
| 1720218900 | 2.31 | -0.06 | -2.53 | 2.39 | 2.39 | 2.2599999 | 264216 |
| 1720040640 | 2.37 | 0.1 | 4.41 | 2.29 | 2.37 | 2.23 | 186108 |
| 1719959700 | 2.27 | -0.12 | -4.82 | 2.38 | 2.4 | 2.23 | 276643 |
| 1719873300 | 2.3849999 | 0.02 | 1.06 | 2.4 | 2.48 | 2.325 | 340074 |
| 1719614100 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1719527700 | 2.36 | 0.2 | 9.26 | 2.22 | 2.5299999 | 2.22 | 958434 |
| 1719441300 | 2.16 | 0.02 | 0.93 | 2.13 | 2.265 | 2.08 | 723962 |
| 1719354900 | 2.14 | -0.1 | -4.46 | 2.25 | 2.285 | 2.14 | 432532 |
| 1719268500 | 2.24 | -0.07 | -3.03 | 2.31 | 2.3849999 | 2.2 | 414124 |
| 1719009300 | 2.31 | 0.1 | 4.52 | 2.23 | 2.32 | 2.2 | 421435 |
| 1718922900 | 2.21 | -0.12 | -5.15 | 2.33 | 2.36 | 2.17 | 474952 |
| 1718750100 | 2.33 | -0.17 | -6.80 | 2.49 | 2.5 | 2.33 | 408489 |
| 1718663700 | 2.5 | -0.14 | -5.30 | 2.65 | 2.65 | 2.48 | 276221 |
| 1718404500 | 2.64 | 0 | 0.00 | 2.63 | 2.66 | 2.57 | 205119 |
| 1718318100 | 2.64 | -0.06 | -2.22 | 2.66 | 2.7799999 | 2.59 | 399517 |
| 1718231700 | 2.7 | 0.05 | 1.89 | 2.72 | 2.745 | 2.64 | 238181 |
| 1718145300 | 2.65 | 0.02 | 0.76 | 2.58 | 2.735 | 2.57 | 336248 |
| 1718058900 | 2.63 | 0.01 | 0.38 | 2.6 | 2.6349999 | 2.52 | 269856 |
| 1717799700 | 2.62 | 0.13 | 5.22 | 2.46 | 2.63 | 2.44 | 497854 |
| 1717713300 | 2.49 | -0.09 | -3.49 | 2.6 | 2.67 | 2.46 | 607720 |
| 1717626900 | 2.58 | -0.15 | -5.49 | 2.7599999 | 2.7599999 | 2.58 | 560688 |
| 1717540500 | 2.73 | -0.02 | -0.73 | 2.71 | 2.91 | 2.7 | 323854 |
| 1717454100 | 2.75 | -0.19 | -6.46 | 2.95 | 2.985 | 2.72 | 335602 |
| 1717194900 | 2.94 | -0.04 | -1.34 | 3 | 3.07 | 2.9 | 371129 |
| 1717108500 | 2.98 | -0.07 | -2.30 | 3.07 | 3.16 | 2.95 | 396339 |
| 1717022100 | 3.05 | -0.2 | -6.15 | 3.22 | 3.2599999 | 3.0099999 | 319277 |
| 1716935700 | 3.25 | -0.15 | -4.41 | 3.45 | 3.45 | 3.22 | 226156 |
| 1716590100 | 3.4 | 0 | 0.00 | 3.41 | 3.48 | 3.2799999 | 205129 |
| 1716503700 | 3.4 | -0.2 | -5.56 | 3.61 | 3.61 | 3.33 | 181670 |
| 1716417300 | 3.6 | -0.21 | -5.51 | 3.82 | 3.9 | 3.6 | 166643 |
| 1716330900 | 3.81 | -0.03 | -0.78 | 3.83 | 3.88 | 3.68 | 160562 |
| 1716244500 | 3.84 | 0.19 | 5.21 | 3.69 | 3.92 | 3.645 | 141630 |
| 1715985300 | 3.65 | -0.08 | -2.14 | 3.74 | 3.7669 | 3.56 | 78219 |
| 1715898900 | 3.73 | -0.07 | -1.84 | 3.79 | 3.85 | 3.72 | 83446 |
| 1715812500 | 3.8 | 0.11 | 2.98 | 3.69 | 3.92 | 3.601 | 213721 |
| 1715726100 | 3.69 | 0.33 | 9.82 | 3.59 | 3.74 | 3.3866 | 230577 |
| 1715639700 | 3.36 | 0 | 0.00 | 3.37 | 3.5 | 3.315 | 119301 |
| 1715380500 | 3.36 | -0.21 | -5.88 | 3.6 | 3.645 | 3.36 | 123425 |
| 1715294100 | 3.57 | 0.17 | 5.00 | 3.42 | 3.64 | 3.4 | 172229 |
| 1715207700 | 3.4 | 0.04 | 1.19 | 3.36 | 3.6 | 3.36 | 149899 |
| 1715121300 | 3.36 | -0.2 | -5.62 | 3.59 | 3.6081 | 3.36 | 140248 |
| 1715034900 | 3.56 | 0.07 | 2.01 | 3.53 | 3.65 | 3.47 | 177331 |
| 1714775700 | 3.49 | 0.01 | 0.29 | 3.58 | 3.71 | 3.485 | 247725 |
| 1714689300 | 3.48 | 0.23 | 7.08 | 3.31 | 3.48 | 3.24 | 235436 |
| 1714602900 | 3.25 | 0.03 | 0.93 | 3.24 | 3.37 | 3.145 | 195492 |
| 1714516500 | 3.22 | 0.04 | 1.26 | 3.16 | 3.245 | 3.15 | 82410 |
| 1714430100 | 3.18 | 0.01 | 0.32 | 3.19 | 3.34 | 3.16 | 305138 |
| 1714170900 | 3.17 | -0.02 | -0.63 | 3.19 | 3.21 | 3.134 | 140700 |
| 1714084500 | 3.19 | 0.01 | 0.31 | 3.11 | 3.21 | 3.07 | 167647 |
| 1713998100 | 3.18 | 0.02 | 0.63 | 3.12 | 3.21 | 3.105 | 152249 |
| 1713911700 | 3.16 | 0.03 | 0.96 | 3.19 | 3.319 | 3.14 | 270690 |
| 1713825300 | 3.13 | -0.02 | -0.63 | 3.21 | 3.2588 | 3.12 | 479020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
