Acumen Pharmaceuticals In... (ABOS)
1.23
-0.05 (-3.91%)
At close: Mar 03, 2025, 11:39 AM
ABOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 0.02 | 1.59% | 197,250 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | -0.04 | -3.08% | 226,745 |
| Feb 26, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | -0.04 | -2.99% | 234,742 |
| Feb 25, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | -0.05 | -3.60% | 316,800 |
| Feb 24, 2025 | 1.40 | 1.43 | 1.35 | 1.39 | 0.00 | 0.00% | 236,125 |
| Feb 21, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 0.01 | 0.72% | 402,200 |
| Feb 20, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | -0.02 | -1.43% | 142,704 |
| Feb 19, 2025 | 1.45 | 1.47 | 1.39 | 1.40 | -0.05 | -3.45% | 256,928 |
| Feb 18, 2025 | 1.45 | 1.52 | 1.42 | 1.45 | 0.00 | 0.00% | 170,705 |
| Feb 14, 2025 | 1.44 | 1.51 | 1.43 | 1.45 | -0.01 | -0.68% | 162,141 |
| Feb 13, 2025 | 1.38 | 1.46 | 1.37 | 1.46 | 0.09 | 6.57% | 188,240 |
| Feb 12, 2025 | 1.32 | 1.39 | 1.28 | 1.37 | 0.04 | 3.01% | 207,300 |
| Feb 11, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | -0.06 | -4.32% | 413,100 |
| Feb 10, 2025 | 1.40 | 1.43 | 1.38 | 1.39 | -0.01 | -0.71% | 266,166 |
| Feb 7, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | -0.07 | -4.76% | 341,302 |
| Feb 6, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | -0.07 | -4.55% | 181,735 |
| Feb 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 0.06 | 4.05% | 356,600 |
| Feb 4, 2025 | 1.48 | 1.53 | 1.45 | 1.48 | -0.02 | -1.33% | 192,500 |
| Feb 3, 2025 | 1.50 | 1.54 | 1.46 | 1.50 | 0.00 | 0.00% | 256,735 |
| Jan 31, 2025 | 1.59 | 1.62 | 1.50 | 1.50 | -0.06 | -3.85% | 285,108 |
| Jan 30, 2025 | 1.59 | 1.60 | 1.53 | 1.56 | -0.01 | -0.64% | 205,623 |
| Jan 29, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | -0.03 | -1.88% | 129,737 |
| Jan 28, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | -0.02 | -1.23% | 122,803 |
| Jan 27, 2025 | 1.62 | 1.73 | 1.58 | 1.62 | -0.03 | -1.82% | 206,102 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.63 | 1.65 | -0.08 | -4.62% | 169,800 |
| Jan 23, 2025 | 1.72 | 1.77 | 1.67 | 1.73 | -0.02 | -1.14% | 335,400 |
| Jan 22, 2025 | 1.65 | 1.81 | 1.58 | 1.75 | 0.12 | 7.36% | 589,702 |
| Jan 21, 2025 | 1.65 | 1.73 | 1.57 | 1.63 | -0.02 | -1.21% | 541,600 |
| Jan 17, 2025 | 1.60 | 1.70 | 1.53 | 1.65 | 0.04 | 2.48% | 547,100 |
| 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 |