Acumen Pharmaceuticals In... (ABOS)
NASDAQ: ABOS
· Real-Time Price · USD
1.43
0.03 (2.14%)
At close: Aug 15, 2025, 12:07 PM
ABOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.40 | 1.24 | 1.40 | 1.40 | 10.24% | 257,132 |
| Aug 13, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 223,544 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.19 | 1.26 | 1.26 | -11.27% | 479,382 |
| Aug 11, 2025 | 1.37 | 1.50 | 1.36 | 1.42 | 1.42 | 4.41% | 418,800 |
| Aug 8, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 140,900 |
| Aug 7, 2025 | 1.40 | 1.47 | 1.37 | 1.42 | 1.42 | 1.43% | 318,620 |
| Aug 6, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 146,422 |
| Aug 5, 2025 | 1.34 | 1.41 | 1.31 | 1.36 | 1.36 | 2.26% | 312,414 |
| Aug 4, 2025 | 1.36 | 1.39 | 1.29 | 1.33 | 1.33 | -1.48% | 176,200 |
| Aug 1, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 89,035 |
| Jul 31, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 159,900 |
| Jul 30, 2025 | 1.43 | 1.60 | 1.41 | 1.46 | 1.46 | 5.80% | 624,184 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -5.48% | 242,232 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.44 | 1.46 | 1.46 | -7.01% | 268,320 |
| Jul 25, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 164,600 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.54 | 1.61 | 1.61 | -4.17% | 533,000 |
| Jul 23, 2025 | 1.70 | 1.78 | 1.67 | 1.68 | 1.68 | 0.60% | 679,432 |
| Jul 22, 2025 | 1.55 | 1.71 | 1.55 | 1.67 | 1.67 | 7.74% | 507,731 |
| Jul 21, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 3.33% | 366,100 |
| Jul 18, 2025 | 1.49 | 1.58 | 1.48 | 1.50 | 1.50 | 1.35% | 512,019 |