Acumen Pharmaceuticals In...

0.99
-0.09 (-8.33%)
At close: Apr 03, 2025, 1:56 PM

Acumen Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.10 1.11 1.05 1.08 0.00 0.00% 196,843
Apr 1, 2025 1.10 1.13 1.06 1.08 -0.02 -1.82% 234,738
Mar 31, 2025 1.18 1.18 1.06 1.10 -0.09 -7.56% 392,641
Mar 28, 2025 1.24 1.25 1.15 1.19 -0.04 -3.25% 118,800
Mar 27, 2025 1.25 1.28 1.18 1.23 0.07 6.03% 378,700
Mar 26, 2025 1.21 1.22 1.14 1.16 -0.03 -2.52% 135,315
Mar 25, 2025 1.24 1.25 1.15 1.19 -0.05 -4.03% 186,800
Mar 24, 2025 1.22 1.26 1.20 1.24 0.04 3.33% 144,627
Mar 21, 2025 1.18 1.23 1.13 1.20 0.02 1.69% 294,623
Mar 20, 2025 1.26 1.27 1.16 1.18 -0.09 -7.09% 230,700
Mar 19, 2025 1.29 1.48 1.23 1.27 0.01 0.79% 491,427
Mar 18, 2025 1.30 1.35 1.24 1.26 -0.02 -1.56% 178,928
Mar 17, 2025 1.31 1.33 1.24 1.28 0.02 1.59% 146,440
Mar 14, 2025 1.22 1.28 1.21 1.26 0.04 3.28% 155,000
Mar 13, 2025 1.28 1.30 1.20 1.22 -0.06 -4.69% 152,029
Mar 12, 2025 1.30 1.33 1.24 1.28 0.01 0.79% 103,522
Mar 11, 2025 1.20 1.29 1.19 1.27 0.07 5.83% 125,500
Mar 10, 2025 1.23 1.31 1.20 1.20 -0.05 -4.00% 276,276
Mar 7, 2025 1.24 1.27 1.21 1.25 0.01 0.81% 109,600
Mar 6, 2025 1.23 1.26 1.20 1.24 0.01 0.81% 111,811
Mar 5, 2025 1.19 1.26 1.18 1.23 0.02 1.65% 203,330
Mar 4, 2025 1.12 1.21 1.10 1.21 0.06 5.22% 179,839
Mar 3, 2025 1.28 1.29 1.15 1.15 -0.13 -10.16% 196,527
Feb 28, 2025 1.25 1.30 1.24 1.28 0.02 1.59% 197,700
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