Acumen Pharmaceuticals In... (ABOS)
1.65
0.04 (2.48%)
At close: Jan 17, 2025, 3:59 PM
1.65
0.00%
After-hours Jan 17, 2025, 04:00 PM EST
ABOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.60 | 1.70 | 1.53 | 1.65 | 0.04 | 2.48% | 547,075 |
| Jan 16, 2025 | 1.74 | 1.75 | 1.59 | 1.61 | -0.10 | -5.85% | 305,489 |
| Jan 15, 2025 | 1.59 | 1.72 | 1.59 | 1.71 | 0.15 | 9.62% | 773,100 |
| Jan 14, 2025 | 1.61 | 1.63 | 1.54 | 1.56 | -0.03 | -1.89% | 270,563 |
| Jan 13, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | -0.06 | -3.64% | 356,638 |
| Jan 10, 2025 | 1.87 | 1.88 | 1.65 | 1.65 | -0.05 | -2.94% | 359,530 |
| Jan 8, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | -0.13 | -7.10% | 230,406 |
| Jan 7, 2025 | 1.83 | 1.94 | 1.82 | 1.83 | -0.02 | -1.08% | 184,500 |
| Jan 6, 2025 | 1.91 | 1.95 | 1.84 | 1.85 | -0.05 | -2.63% | 208,602 |
| Jan 3, 2025 | 1.90 | 1.93 | 1.76 | 1.90 | 0.05 | 2.70% | 358,834 |
| Jan 2, 2025 | 1.75 | 1.92 | 1.75 | 1.85 | 0.13 | 7.56% | 240,200 |
| Dec 31, 2024 | 1.74 | 1.78 | 1.70 | 1.72 | -0.03 | -1.71% | 270,400 |
| Dec 30, 2024 | 1.79 | 1.81 | 1.69 | 1.75 | -0.03 | -1.69% | 275,931 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.75 | 1.78 | -0.11 | -5.82% | 332,825 |
| Dec 26, 2024 | 1.78 | 1.90 | 1.70 | 1.89 | 0.10 | 5.59% | 678,075 |
| Dec 24, 2024 | 1.80 | 1.83 | 1.73 | 1.79 | 0.02 | 1.13% | 363,200 |
| Dec 23, 2024 | 1.85 | 1.85 | 1.76 | 1.77 | -0.08 | -4.32% | 781,200 |
| Dec 20, 2024 | 1.78 | 1.86 | 1.75 | 1.85 | 0.05 | 2.78% | 995,500 |
| Dec 19, 2024 | 1.84 | 1.87 | 1.72 | 1.80 | 0.01 | 0.56% | 366,700 |
| Dec 18, 2024 | 1.95 | 1.97 | 1.76 | 1.79 | -0.17 | -8.67% | 355,363 |
| Dec 17, 2024 | 1.97 | 2.03 | 1.91 | 1.96 | -0.01 | -0.51% | 361,491 |
| Dec 16, 2024 | 1.99 | 2.02 | 1.92 | 1.97 | -0.06 | -2.96% | 409,126 |
| Dec 13, 2024 | 2.09 | 2.09 | 1.95 | 2.03 | -0.04 | -1.93% | 337,000 |
| Dec 12, 2024 | 2.15 | 2.24 | 2.05 | 2.07 | -0.11 | -5.05% | 340,000 |
| Dec 11, 2024 | 2.15 | 2.24 | 2.05 | 2.18 | 0.01 | 0.46% | 429,800 |
| Dec 10, 2024 | 2.22 | 2.24 | 2.15 | 2.17 | -0.08 | -3.56% | 308,700 |
| Dec 9, 2024 | 2.15 | 2.29 | 2.15 | 2.25 | 0.09 | 4.17% | 259,000 |
| Dec 6, 2024 | 2.12 | 2.19 | 2.12 | 2.16 | 0.04 | 1.89% | 367,921 |
| Dec 5, 2024 | 2.25 | 2.27 | 2.11 | 2.12 | -0.14 | -6.19% | 293,100 |
| Dec 4, 2024 | 2.28 | 2.35 | 2.24 | 2.26 | -0.02 | -0.88% | 196,300 |
| Dec 3, 2024 | 2.35 | 2.41 | 2.24 | 2.28 | -0.07 | -2.98% | 227,200 |
| Dec 2, 2024 | 2.27 | 2.41 | 2.23 | 2.35 | 0.08 | 3.52% | 381,797 |
| Nov 29, 2024 | 2.29 | 2.31 | 2.24 | 2.27 | 0.01 | 0.44% | 99,344 |
| Nov 27, 2024 | 2.20 | 2.29 | 2.18 | 2.26 | 0.06 | 2.73% | 305,067 |
| Nov 26, 2024 | 2.36 | 2.38 | 2.20 | 2.20 | -0.16 | -6.78% | 322,600 |
| Nov 25, 2024 | 2.40 | 2.47 | 2.31 | 2.36 | -0.01 | -0.42% | 179,900 |
| Nov 22, 2024 | 2.30 | 2.38 | 2.26 | 2.37 | 0.06 | 2.60% | 182,453 |
| Nov 21, 2024 | 2.40 | 2.40 | 2.25 | 2.31 | -0.06 | -2.53% | 129,047 |
| Nov 20, 2024 | 2.42 | 2.45 | 2.32 | 2.37 | -0.02 | -0.84% | 180,517 |
| Nov 19, 2024 | 2.23 | 2.39 | 2.23 | 2.39 | 0.15 | 6.70% | 146,848 |
| Nov 18, 2024 | 2.40 | 2.46 | 2.24 | 2.24 | -0.16 | -6.67% | 225,500 |
| Nov 15, 2024 | 2.62 | 2.62 | 2.37 | 2.40 | -0.21 | -8.05% | 296,509 |
| Nov 14, 2024 | 2.57 | 2.66 | 2.41 | 2.61 | 0.08 | 3.16% | 202,922 |
| Nov 13, 2024 | 2.73 | 2.74 | 2.52 | 2.53 | -0.15 | -5.60% | 182,300 |
| Nov 12, 2024 | 3.20 | 3.20 | 2.55 | 2.68 | -0.54 | -16.77% | 431,142 |
| Nov 11, 2024 | 3.36 | 3.36 | 3.11 | 3.22 | -0.05 | -1.53% | 190,218 |
| Nov 8, 2024 | 3.19 | 3.29 | 3.15 | 3.27 | 0.10 | 3.15% | 160,400 |
| Nov 7, 2024 | 3.23 | 3.29 | 3.16 | 3.17 | -0.06 | -1.86% | 179,514 |
| Nov 6, 2024 | 3.02 | 3.30 | 2.85 | 3.23 | 0.23 | 7.67% | 392,800 |
| Nov 5, 2024 | 2.96 | 3.02 | 2.95 | 3.00 | 0.05 | 1.69% | 106,300 |