Acumen Pharmaceuticals In... (ABOS)
NASDAQ: ABOS
· Real-Time Price · USD
1.38
-0.01 (-0.72%)
At close: Sep 04, 2025, 3:59 PM
1.38
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
ABOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 95,123 |
| Sep 3, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.21% | 137,614 |
| Sep 2, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.00% | 116,399 |
| Aug 29, 2025 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 93,900 |
| Aug 28, 2025 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 274,000 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -4.79% | 354,500 |
| Aug 26, 2025 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -3.31% | 166,123 |
| Aug 25, 2025 | 1.52 | 1.55 | 1.47 | 1.51 | 1.51 | -1.31% | 166,110 |
| Aug 22, 2025 | 1.36 | 1.60 | 1.36 | 1.53 | 1.53 | 12.50% | 922,301 |
| Aug 21, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 76,900 |
| Aug 20, 2025 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | 2.17% | 155,000 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -3.50% | 138,900 |
| Aug 18, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 79,438 |
| Aug 15, 2025 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 184,104 |
| Aug 14, 2025 | 1.25 | 1.40 | 1.24 | 1.40 | 1.40 | 10.24% | 257,249 |
| 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 |