Acumen Pharmaceuticals Inc (ABOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -27.4924471299 | 3.31 | 3.31 | 2.37 | 252617 | 2.66218632 | CS |
| 4 | -0.45 | -15.7894736842 | 2.85 | 3.31 | 2.37 | 203051 | 2.87202303 | CS |
| 12 | -0.6 | -20 | 3 | 3.31 | 2.1511 | 190073 | 2.63982342 | CS |
| 26 | -1.29 | -34.9593495935 | 3.69 | 3.92 | 2.08 | 311564 | 2.68901917 | CS |
| 52 | 0.12 | 5.26315789474 | 2.28 | 5.09 | 2.08 | 339509 | 3.13382226 | CS |
| 156 | -8.44 | -77.8597785978 | 10.84 | 11.3099 | 1.8101 | 429811 | 6.26152646 | CS |
| 260 | -22.67 | -90.4268049462 | 25.07 | 26.98 | 1.8101 | 399831 | 6.7617583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.4 | -0.21 | -8.05 | 2.6 | 2.6 | 2.37 | 282113 |
| 1731627300 | 2.61 | 0.08 | 3.16 | 2.5299999 | 2.66 | 2.41 | 193317 |
| 1731540900 | 2.5299999 | -0.15 | -5.42 | 2.671 | 2.738 | 2.52 | 179234 |
| 1731454500 | 2.675 | -0.55 | -16.93 | 3.1482 | 3.1482 | 2.55 | 425027 |
| 1731368100 | 3.22 | -0.05 | -1.53 | 3.31 | 3.31 | 3.11 | 183396 |
| 1731108900 | 3.27 | 0.1 | 3.15 | 3.19 | 3.29 | 3.15 | 160367 |
| 1731022500 | 3.17 | -0.06 | -1.86 | 3.23 | 3.29 | 3.16 | 176108 |
| 1730936100 | 3.23 | 0.23 | 7.67 | 3.02 | 3.295 | 2.85 | 380249 |
| 1730849700 | 3 | 0.05 | 1.69 | 2.95 | 3.02 | 2.95 | 102492 |
| 1730763300 | 2.95 | 0.11 | 3.69 | 2.84 | 3.05 | 2.7900999 | 197873 |
| 1730500500 | 2.845 | -0.04 | -1.22 | 2.89 | 2.94 | 2.79 | 104395 |
| 1730414100 | 2.88 | -0.15 | -4.95 | 2.995 | 3 | 2.85 | 149825 |
| 1730327700 | 3.0299999 | 0.13 | 4.30 | 2.91 | 3.14 | 2.84 | 243606 |
| 1730241300 | 2.9049999 | 0.01 | 0.52 | 2.88 | 2.95 | 2.75 | 196631 |
| 1730154900 | 2.89 | -0.01 | -0.34 | 3 | 3.14 | 2.87 | 262727 |
| 1729895700 | 2.9 | 0.16 | 5.84 | 2.75 | 3.0299999 | 2.75 | 299152 |
| 1729809300 | 2.74 | 0.05 | 1.86 | 2.74 | 2.75 | 2.68 | 65111 |
| 1729722900 | 2.69 | -0.11 | -3.93 | 2.79 | 2.8499 | 2.6 | 114415 |
| 1729636500 | 2.8 | 0.1 | 3.70 | 2.7 | 2.82 | 2.64 | 164082 |
| 1729550100 | 2.7 | -0.16 | -5.59 | 2.85 | 2.95 | 2.64 | 180894 |
| 1729290900 | 2.86 | 0.2 | 7.52 | 2.7 | 2.8849999 | 2.6702 | 289446 |
| 1729204500 | 2.66 | 0.27 | 11.30 | 2.4 | 2.66 | 2.38 | 1004047 |
| 1729118100 | 2.39 | 0.06 | 2.58 | 2.36 | 2.4198 | 2.323 | 113142 |
| 1729031700 | 2.33 | -0.03 | -1.23 | 2.36 | 2.41 | 2.29 | 102145 |
| 1728945300 | 2.359 | 0.01 | 0.38 | 2.37 | 2.42 | 2.33 | 77115 |
| 1728686100 | 2.35 | 0.1 | 4.44 | 2.25 | 2.355 | 2.22 | 195457 |
| 1728599700 | 2.25 | -0.04 | -1.75 | 2.27 | 2.2799999 | 2.21 | 114512 |
| 1728513300 | 2.29 | -0.07 | -2.97 | 2.4 | 2.41 | 2.27 | 122623 |
| 1728426900 | 2.36 | -0.02 | -0.84 | 2.4 | 2.43 | 2.33 | 73728 |
| 1728340500 | 2.38 | 0.01 | 0.42 | 2.38 | 2.42 | 2.33 | 135874 |
| 1728081300 | 2.37 | -0.02 | -0.84 | 2.42 | 2.42 | 2.31 | 174017 |
| 1727994900 | 2.39 | -0.11 | -4.40 | 2.5 | 2.5099999 | 2.39 | 114144 |
| 1727908500 | 2.5 | 0.05 | 2.04 | 2.43 | 2.52 | 2.35 | 305840 |
| 1727822100 | 2.45 | -0.03 | -1.01 | 2.47 | 2.49 | 2.39 | 178035 |
| 1727735520 | 2.475 | -0.01 | -0.20 | 2.5299999 | 2.55 | 2.43 | 84335 |
| 1727476500 | 2.48 | 0.05 | 2.06 | 2.49 | 2.55 | 2.47 | 135154 |
| 1727390100 | 2.43 | 0.09 | 3.85 | 2.45 | 2.52 | 2.3607 | 190933 |
| 1727303700 | 2.34 | -0.1 | -4.10 | 2.41 | 2.4268 | 2.33 | 100061 |
| 1727217300 | 2.44 | 0.07 | 2.95 | 2.39 | 2.49 | 2.37 | 87650 |
| 1727130900 | 2.37 | -0.13 | -5.20 | 2.5099999 | 2.5099999 | 2.36 | 154599 |
| 1726871700 | 2.5 | -0.08 | -3.10 | 2.55 | 2.56 | 2.49 | 360440 |
| 1726785300 | 2.58 | 0.14 | 5.74 | 2.54 | 2.66 | 2.52 | 219770 |
| 1726698900 | 2.44 | -0.04 | -1.61 | 2.5 | 2.52 | 2.44 | 124972 |
| 1726612500 | 2.48 | -0.06 | -2.36 | 2.56 | 2.63 | 2.47 | 134613 |
| 1726526100 | 2.54 | -0.06 | -2.31 | 2.62 | 2.65 | 2.52 | 120555 |
| 1726266900 | 2.6 | 0.15 | 6.12 | 2.5099999 | 2.6 | 2.5 | 113752 |
| 1726180500 | 2.45 | -0.02 | -0.81 | 2.498 | 2.5299999 | 2.42 | 64941 |
| 1726094100 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.5491 | 2.42 | 115945 |
| 1726007700 | 2.5099999 | 0.07 | 2.87 | 2.41 | 2.5396 | 2.38 | 118569 |
| 1725921300 | 2.44 | 0.22 | 9.91 | 2.23 | 2.445 | 2.23 | 193523 |
| 1725662100 | 2.22 | -0.05 | -2.20 | 2.23 | 2.25 | 2.1511 | 305928 |
| 1725575700 | 2.27 | -0.13 | -5.42 | 2.37 | 2.4 | 2.27 | 281486 |
| 1725489300 | 2.4 | -0.05 | -2.04 | 2.45 | 2.5299999 | 2.38 | 241020 |
| 1725402900 | 2.45 | -0.29 | -10.58 | 2.7 | 2.81 | 2.445 | 257222 |
| 1725057300 | 2.74 | -0.07 | -2.49 | 2.8 | 2.845 | 2.625 | 232256 |
| 1724970900 | 2.81 | 0.04 | 1.44 | 2.8 | 2.92 | 2.7599999 | 128408 |
| 1724884500 | 2.77 | -0.04 | -1.42 | 2.7799999 | 2.83 | 2.725 | 105031 |
| 1724798100 | 2.81 | -0.13 | -4.42 | 2.95 | 2.9517 | 2.75 | 154237 |
| 1724711700 | 2.94 | 0.03 | 1.03 | 3 | 3.0099999 | 2.9 | 127783 |
| 1724452500 | 2.91 | 0.1 | 3.56 | 2.85 | 2.95 | 2.81 | 174921 |
| 1724366100 | 2.81 | -0.04 | -1.40 | 2.87 | 2.8899 | 2.7686 | 109648 |
| 1724279700 | 2.85 | 0.02 | 0.71 | 2.89 | 2.89 | 2.7599999 | 119740 |
| 1724193300 | 2.83 | 0 | 0.00 | 2.86 | 3.1 | 2.72 | 262710 |
| 1724106900 | 2.83 | 0.26 | 10.12 | 2.59 | 2.85 | 2.565 | 159316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
