Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)
1.6050
+0.0550 (3.55%)
NASDAQ · Last Trade: Jul 22nd, 2:47 PM EDT
Historical Prices For Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 1.52 | 1.58 | 1.49 | 1.55 | 366,090 | 1.55 |
| 7/18/2025 | 1.49 | 1.58 | 1.48 | 1.50 | 512,019 | 1.50 |
| 7/17/2025 | 1.40 | 1.55 | 1.40 | 1.48 | 677,865 | 1.48 |
| 7/16/2025 | 1.33 | 1.45 | 1.33 | 1.38 | 412,186 | 1.38 |
| 7/15/2025 | 1.44 | 1.44 | 1.26 | 1.31 | 3,426,596 | 1.31 |
| 7/14/2025 | 1.41 | 1.50 | 1.39 | 1.49 | 539,873 | 1.49 |
| 7/11/2025 | 1.31 | 1.47 | 1.31 | 1.40 | 1,455,455 | 1.40 |
| 7/10/2025 | 1.26 | 1.32 | 1.21 | 1.30 | 362,568 | 1.30 |
| 7/09/2025 | 1.23 | 1.27 | 1.23 | 1.25 | 204,826 | 1.25 |
| 7/08/2025 | 1.15 | 1.25 | 1.15 | 1.21 | 377,833 | 1.21 |
| 7/07/2025 | 1.16 | 1.18 | 1.14 | 1.16 | 162,337 | 1.16 |
| 7/03/2025 | 1.15 | 1.17 | 1.13 | 1.16 | 94,007 | 1.16 |
| 7/02/2025 | 1.11 | 1.16 | 1.10 | 1.13 | 167,274 | 1.13 |
| 7/01/2025 | 1.16 | 1.17 | 1.10 | 1.11 | 199,183 | 1.11 |
| 6/30/2025 | 1.14 | 1.18 | 1.13 | 1.16 | 348,981 | 1.16 |
| 6/27/2025 | 1.21 | 1.22 | 1.12 | 1.12 | 5,676,018 | 1.12 |
| 6/26/2025 | 1.23 | 1.26 | 1.21 | 1.21 | 215,268 | 1.21 |
| 6/25/2025 | 1.26 | 1.26 | 1.21 | 1.23 | 336,048 | 1.23 |
| 6/24/2025 | 1.24 | 1.28 | 1.20 | 1.26 | 277,042 | 1.26 |
| 6/23/2025 | 1.22 | 1.26 | 1.15 | 1.23 | 567,096 | 1.23 |
| 6/20/2025 | 1.22 | 1.22 | 1.15 | 1.20 | 382,919 | 1.20 |
| 6/18/2025 | 1.29 | 1.31 | 1.18 | 1.22 | 532,306 | 1.22 |
| 6/17/2025 | 1.22 | 1.25 | 1.15 | 1.22 | 547,123 | 1.22 |
| 6/16/2025 | 1.09 | 1.16 | 1.05 | 1.14 | 189,123 | 1.14 |
| 6/13/2025 | 1.10 | 1.12 | 1.06 | 1.07 | 199,313 | 1.07 |
| 6/12/2025 | 1.15 | 1.16 | 1.10 | 1.14 | 171,704 | 1.14 |
| 6/11/2025 | 1.18 | 1.20 | 1.10 | 1.14 | 229,592 | 1.14 |
| 6/10/2025 | 1.28 | 1.28 | 1.17 | 1.18 | 265,502 | 1.18 |
| 6/09/2025 | 1.21 | 1.28 | 1.19 | 1.27 | 461,277 | 1.27 |
| 6/06/2025 | 1.09 | 1.21 | 1.06 | 1.20 | 383,450 | 1.20 |
| 6/05/2025 | 1.09 | 1.09 | 1.03 | 1.07 | 174,467 | 1.07 |
| 6/04/2025 | 1.03 | 1.07 | 1.00 | 1.07 | 246,646 | 1.07 |
| 6/03/2025 | 1.00 | 1.06 | 1.00 | 1.04 | 336,233 | 1.04 |
| 6/02/2025 | 1.03 | 1.03 | 1.00 | 1.00 | 109,456 | 1.00 |
| 5/30/2025 | 1.04 | 1.05 | 1.01 | 1.02 | 135,952 | 1.02 |
| 5/29/2025 | 1.02 | 1.05 | 1.01 | 1.05 | 248,171 | 1.05 |
| 5/28/2025 | 1.03 | 1.06 | 0.99 | 1.02 | 337,614 | 1.02 |
| 5/27/2025 | 1.02 | 1.04 | 0.99 | 1.02 | 348,458 | 1.02 |
| 5/23/2025 | 1.02 | 1.04 | 0.99 | 1.02 | 329,595 | 1.02 |
| 5/22/2025 | 1.06 | 1.09 | 1.00 | 1.03 | 455,600 | 1.03 |
| 5/21/2025 | 1.04 | 1.09 | 1.03 | 1.04 | 249,692 | 1.04 |
| 5/20/2025 | 1.07 | 1.08 | 1.03 | 1.06 | 112,479 | 1.06 |
| 5/19/2025 | 1.04 | 1.07 | 1.01 | 1.07 | 97,606 | 1.07 |
| 5/16/2025 | 1.00 | 1.09 | 1.00 | 1.07 | 165,356 | 1.07 |
| 5/15/2025 | 0.99 | 1.02 | 0.97 | 1.01 | 92,464 | 1.01 |
| 5/14/2025 | 1.05 | 1.07 | 0.97 | 0.98 | 155,490 | 0.98 |
| 5/13/2025 | 1.05 | 1.05 | 0.98 | 1.05 | 312,351 | 1.05 |
| 5/12/2025 | 0.98 | 1.05 | 0.98 | 1.05 | 169,380 | 1.05 |
| 5/09/2025 | 1.02 | 1.02 | 0.98 | 0.98 | 129,708 | 0.98 |
| 5/08/2025 | 0.98 | 1.01 | 0.96 | 1.00 | 125,907 | 1.00 |
| 5/07/2025 | 0.99 | 1.01 | 0.96 | 1.00 | 114,149 | 1.00 |
| 5/06/2025 | 1.03 | 1.04 | 0.96 | 1.00 | 195,801 | 1.00 |
| 5/05/2025 | 1.10 | 1.13 | 1.04 | 1.04 | 123,516 | 1.04 |
| 5/02/2025 | 1.09 | 1.11 | 1.04 | 1.08 | 125,664 | 1.08 |
| 5/01/2025 | 1.14 | 1.15 | 1.05 | 1.07 | 136,151 | 1.07 |
| 4/30/2025 | 1.04 | 1.16 | 1.00 | 1.13 | 336,531 | 1.13 |
| 4/29/2025 | 1.03 | 1.08 | 1.01 | 1.05 | 125,285 | 1.05 |
| 4/28/2025 | 1.09 | 1.10 | 1.01 | 1.03 | 135,355 | 1.03 |
| 4/25/2025 | 1.10 | 1.10 | 1.06 | 1.08 | 146,044 | 1.08 |
| 4/24/2025 | 1.04 | 1.10 | 1.00 | 1.10 | 298,516 | 1.10 |
| 4/23/2025 | 0.98 | 1.07 | 0.95 | 1.02 | 356,455 | 1.02 |
| 4/22/2025 | 1.09 | 1.13 | 0.96 | 0.98 | 298,684 | 0.98 |