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 | -0.12 | -7.54716981132 | 1.59 | 1.62 | 1.45 | 247415 | 1.50225925 | CS |
| 4 | -0.31 | -17.4157303371 | 1.78 | 1.81 | 1.45 | 321164 | 1.61751322 | CS |
| 12 | -1.13 | -43.4615384615 | 2.6 | 2.6 | 1.45 | 316806 | 1.87725385 | CS |
| 26 | -1.45 | -49.6575342466 | 2.92 | 3.31 | 1.45 | 241392 | 2.21473364 | CS |
| 52 | -1.73 | -54.0625 | 3.2 | 5.09 | 1.45 | 310563 | 2.81747508 | CS |
| 156 | -3.46 | -70.1825557809 | 4.93 | 11.3099 | 1.45 | 438856 | 6.04106071 | CS |
| 260 | -23.6 | -94.1364180295 | 25.07 | 26.98 | 1.45 | 395002 | 6.53119133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.47 | -0.07 | -4.55 | 1.52 | 1.54 | 1.465 | 181735 |
| 1738798500 | 1.54 | 0.06 | 4.05 | 1.49 | 1.55 | 1.46 | 355600 |
| 1738712100 | 1.48 | -0.01 | -0.67 | 1.48 | 1.53 | 1.45 | 191393 |
| 1738625700 | 1.49 | -0.01 | -0.67 | 1.5 | 1.54 | 1.4636 | 256730 |
| 1738366500 | 1.5 | -0.06 | -3.85 | 1.59 | 1.62 | 1.5 | 284403 |
| 1738280100 | 1.56 | -0.01 | -0.64 | 1.59 | 1.6 | 1.53 | 204976 |
| 1738193700 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6025 | 1.5699 | 129737 |
| 1738107300 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.56 | 122242 |
| 1738020900 | 1.62 | -0.03 | -1.82 | 1.62 | 1.728 | 1.575 | 200176 |
| 1737761700 | 1.65 | -0.1 | -5.71 | 1.73 | 1.7375 | 1.6299999 | 169648 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | 0.12 | 7.36 | 1.65 | 1.81 | 1.5801 | 582473 |
| 1737502500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.7 | 1.57 | 536548 |
| 1737156900 | 1.65 | 0.04 | 2.48 | 1.6 | 1.695 | 1.53 | 547075 |
| 1737070500 | 1.61 | -0.1 | -5.85 | 1.74 | 1.75 | 1.59 | 305488 |
| 1736984100 | 1.71 | 0.15 | 9.62 | 1.59 | 1.72 | 1.59 | 772986 |
| 1736897700 | 1.56 | -0.03 | -1.89 | 1.61 | 1.625 | 1.54 | 270350 |
| 1736811300 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.6399999 | 1.565 | 356603 |
| 1736552100 | 1.65 | -0.05 | -2.94 | 1.87 | 1.88 | 1.65 | 357830 |
| 1736379300 | 1.7 | -0.13 | -7.10 | 1.81 | 1.81 | 1.7 | 230406 |
| 1736292900 | 1.83 | -0.02 | -1.08 | 1.83 | 1.9385 | 1.82 | 184478 |
| 1736206500 | 1.85 | -0.05 | -2.63 | 1.91 | 1.95 | 1.8406 | 208522 |
| 1735947300 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9313 | 1.76 | 358821 |
| 1735860900 | 1.85 | 0.13 | 7.56 | 1.75 | 1.915 | 1.75 | 240191 |
| 1735688100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.78 | 1.7 | 270389 |
| 1735601700 | 1.75 | -0.03 | -1.69 | 1.79 | 1.81 | 1.69 | 275921 |
| 1735342500 | 1.78 | -0.11 | -5.82 | 1.9 | 1.9 | 1.75 | 328225 |
| 1735256100 | 1.89 | 0.1 | 5.59 | 1.78 | 1.9 | 1.7 | 678060 |
| 1735077840 | 1.79 | 0.02 | 1.13 | 1.8 | 1.83 | 1.73 | 363191 |
| 1734996900 | 1.77 | -0.08 | -4.32 | 1.85 | 1.85 | 1.758 | 781155 |
| 1734737700 | 1.85 | 0.05 | 2.78 | 1.78 | 1.86 | 1.75 | 995299 |
| 1734651300 | 1.8 | 0.01 | 0.56 | 1.84 | 1.87 | 1.715 | 366685 |
| 1734564900 | 1.79 | -0.17 | -8.67 | 1.95 | 1.965 | 1.76 | 355161 |
| 1734478500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.0299 | 1.91 | 361446 |
| 1734392100 | 1.97 | -0.06 | -2.96 | 1.99 | 2.015 | 1.923 | 409126 |
| 1734132900 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.09 | 1.945 | 336982 |
| 1734046500 | 2.07 | -0.11 | -5.05 | 2.15 | 2.24 | 2.0508 | 339987 |
| 1733960100 | 2.18 | 0.01 | 0.46 | 2.15 | 2.24 | 2.05 | 429789 |
| 1733873700 | 2.17 | -0.08 | -3.56 | 2.22 | 2.235 | 2.15 | 308679 |
| 1733787300 | 2.25 | 0.09 | 4.17 | 2.15 | 2.29 | 2.15 | 258970 |
| 1733528100 | 2.16 | 0.04 | 1.89 | 2.12 | 2.185 | 2.12 | 367671 |
| 1733441700 | 2.12 | -0.14 | -6.19 | 2.25 | 2.27 | 2.11 | 293067 |
| 1733355300 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.35 | 2.24 | 196290 |
| 1733268900 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.43 | 2.235 | 227191 |
| 1733182500 | 2.35 | 0.08 | 3.52 | 2.27 | 2.41 | 2.23 | 381746 |
| 1732917840 | 2.27 | 0.01 | 0.44 | 2.29 | 2.31 | 2.24 | 99344 |
| 1732750500 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.2921 | 2.18 | 304969 |
| 1732664100 | 2.2 | -0.16 | -6.78 | 2.36 | 2.38 | 2.2 | 322551 |
| 1732577700 | 2.36 | -0.01 | -0.42 | 2.4 | 2.47 | 2.36 | 176566 |
| 1732318500 | 2.37 | 0.06 | 2.60 | 2.3 | 2.38 | 2.2599999 | 182376 |
| 1732232100 | 2.31 | -0.06 | -2.53 | 2.4 | 2.4 | 2.25 | 129047 |
| 1732145700 | 2.37 | -0.02 | -0.84 | 2.42 | 2.45 | 2.32 | 180507 |
| 1732059300 | 2.39 | 0.15 | 6.70 | 2.23 | 2.39 | 2.23 | 146848 |
| 1731972900 | 2.24 | -0.16 | -6.67 | 2.4 | 2.455 | 2.24 | 225276 |
| 1731713700 | 2.4 | -0.21 | -8.05 | 2.62 | 2.62 | 2.37 | 296503 |
| 1731627300 | 2.61 | 0.08 | 3.16 | 2.57 | 2.66 | 2.41 | 202922 |
| 1731540900 | 2.5299999 | -0.15 | -5.42 | 2.73 | 2.738 | 2.52 | 182197 |
| 1731454500 | 2.675 | -0.55 | -16.93 | 3.2 | 3.2 | 2.55 | 431048 |
| 1731368100 | 3.22 | -0.05 | -1.53 | 3.36 | 3.36 | 3.11 | 190208 |
| 1731108900 | 3.27 | 0.1 | 3.15 | 3.19 | 3.29 | 3.15 | 160375 |
| 1731022500 | 3.17 | -0.06 | -1.86 | 3.23 | 3.29 | 3.16 | 179466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
