Dark

ABOS
Acumen Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 1:11:52 PM EDT

2.33USD+5.909%(+0.13)480,534

2.32Bid 2.33Ask 0.01Spread

Pre-market

Jul 27, 2026 9:22:30 AM EDT

2.15USD+0.939%(+0.02)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

2.20USD-0.452%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.1300	2.380000	2.130000	2.3300	+5.909%	480,534	0.000%
2026-07-27	2.1900	2.250000	2.175000	2.2000	+3.286%	244,610	+5.909%
2026-07-24	2.2000	2.200000	2.115000	2.1300	-1.843%	226,143	+9.390%
2026-07-23	2.1700	2.220000	2.120000	2.1700	-1.810%	286,326	+7.373%
2026-07-22	2.1900	2.240000	2.180000	2.2100	-0.897%	200,247	+5.430%
2026-07-21	2.2200	2.258700	2.205000	2.2300	+0.905%	159,603	+4.484%
2026-07-20	2.2500	2.300000	2.155000	2.2100	-1.778%	255,202	+5.430%
2026-07-17	2.1200	2.260000	2.090000	2.2500	+3.687%	306,048	+3.556%
2026-07-16	2.2300	2.230000	2.115000	2.1700	-2.252%	702,017	+7.373%
2026-07-15	2.5400	2.550000	2.202500	2.2200	-12.253%	676,191	+4.955%
2026-07-14	2.6700	2.750000	2.510000	2.5300	-4.167%	533,877	-7.905%
2026-07-13	2.5900	2.720000	2.570000	2.6400	+0.380%	407,078	-11.742%
2026-07-10	2.7300	2.730000	2.539900	2.6300	-2.593%	319,066	-11.407%
2026-07-09	2.7400	2.825000	2.690000	2.7000	-1.099%	271,183	-13.704%
2026-07-08	2.5400	2.745000	2.540000	2.7300	+6.226%	257,811	-14.652%
2026-07-07	2.7000	2.700000	2.470000	2.5700	-3.745%	440,966	-9.339%
2026-07-06	2.7400	2.780000	2.660000	2.6700	-2.555%	225,340	-12.734%
2026-07-02	2.6200	2.760000	2.620000	2.7400	+5.792%	351,236	-14.964%
2026-07-01	2.6500	2.700000	2.500000	2.5900	-2.996%	300,209	-10.039%
2026-06-30	2.7700	2.830000	2.645000	2.6700	-3.610%	657,471	-12.734%
2026-06-29	2.3750	2.790000	2.375000	2.7700	+17.373%	851,759	-15.884%
2026-06-26	2.2000	2.375000	2.200000	2.3600	+6.787%	5,571,118	-1.271%
2026-06-25	2.3200	2.348800	2.200000	2.2100	-4.329%	377,719	+5.430%
2026-06-24	2.4000	2.455000	2.295000	2.3100	-4.149%	361,275	+0.866%
2026-06-23	2.3500	2.510000	2.350000	2.4100	+0.417%	348,568	-3.320%
2026-06-22	2.2900	2.415000	2.290000	2.4000	+6.195%	575,944	-2.917%
2026-06-18	2.3200	2.380000	2.240000	2.2600	+0.444%	696,851	+3.097%
2026-06-17	2.3200	2.429900	2.210100	2.2500	-1.747%	947,529	+3.556%
2026-06-16	2.3500	2.420000	2.290000	2.2900	-2.137%	413,581	+1.747%
2026-06-15	2.3700	2.440000	2.335000	2.3400	-1.266%	280,697	-0.427%
2026-06-12	2.3600	2.485000	2.360000	2.3700	0.000%	414,943	-1.688%
2026-06-11	2.2400	2.380000	2.200000	2.3700	+5.804%	255,073	-1.688%
2026-06-10	2.1900	2.340000	2.190000	2.2400	+2.283%	445,521	+4.018%
2026-06-09	2.2000	2.290000	2.185000	2.1900	+0.922%	316,388	+6.393%
2026-06-08	2.1700	2.270000	2.150000	2.1700	+0.930%	215,844	+7.373%
2026-06-05	2.2900	2.300000	2.115000	2.1500	-6.114%	319,605	+8.372%
2026-06-04	2.2950	2.430000	2.270000	2.2900	0.000%	334,590	+1.747%
2026-06-03	2.3600	2.400000	2.290000	2.2900	-3.376%	300,055	+1.747%
2026-06-02	2.5100	2.510000	2.370000	2.3700	-5.578%	265,878	-1.688%
2026-06-01	2.6000	2.659200	2.510000	2.5100	-3.462%	427,146	-7.171%
2026-05-29	2.5400	2.630000	2.520000	2.6000	+2.362%	189,692	-10.385%
2026-05-28	2.5300	2.585000	2.480000	2.5400	0.000%	266,395	-8.268%
2026-05-27	2.4600	2.600000	2.450000	2.5400	+4.959%	286,967	-8.268%
2026-05-26	2.5300	2.565000	2.380000	2.4200	-3.586%	306,350	-3.719%
2026-05-22	2.5000	2.600000	2.485000	2.5100	+0.803%	396,452	-7.171%
2026-05-21	2.3200	2.490000	2.300000	2.4900	+5.957%	411,470	-6.426%
2026-05-20	2.1800	2.380000	2.180000	2.3500	+8.295%	343,061	-0.851%
2026-05-19	2.1500	2.195000	2.080000	2.1700	-0.459%	439,975	+7.373%
2026-05-18	2.2800	2.295000	2.140000	2.1800	-4.386%	494,265	+6.881%
2026-05-15	2.3500	2.400000	2.260000	2.2800	-4.603%	390,234	+2.193%
2026-05-14	2.5100	2.520000	2.375000	2.3900	-4.016%	262,836	-2.510%
2026-05-13	2.4800	2.535000	2.465000	2.4900	+0.403%	178,330	-6.426%
2026-05-12	2.5800	2.615000	2.440000	2.4800	-3.502%	250,212	-6.048%
2026-05-11	2.5400	2.735000	2.540000	2.5700	+0.391%	430,573	-9.339%
2026-05-08	2.5000	2.570000	2.410000	2.5600	+3.644%	163,270	-8.984%
2026-05-07	2.5400	2.590000	2.400000	2.4700	-3.891%	328,305	-5.668%
2026-05-06	2.5400	2.615000	2.515000	2.5700	+1.984%	264,256	-9.339%
2026-05-05	2.5000	2.550000	2.470000	2.5200	+1.613%	271,738	-7.540%
2026-05-04	2.3900	2.525000	2.350000	2.4800	+4.202%	311,348	-6.048%
2026-05-01	2.3600	2.440000	2.350000	2.3800	-0.418%	174,786	-2.101%
2026-04-30	2.3500	2.440000	2.335000	2.3900	+2.137%	236,336	-2.510%
2026-04-29	2.4300	2.440000	2.330000	2.3400	-4.878%	278,115	-0.427%
2026-04-28	2.5100	2.540000	2.450000	2.4600	-2.381%	266,716	-5.285%
2026-04-27	2.5700	2.690000	2.500000	2.5200	-1.946%	345,302	-7.540%
2026-04-24	2.6600	2.670000	2.535000	2.5700	-3.745%	495,599	-9.339%
2026-04-23	2.7900	2.880000	2.670000	2.6700	-4.982%	300,613	-12.734%
2026-04-22	2.7600	2.860000	2.760000	2.8100	+2.930%	311,803	-17.082%
2026-04-21	2.8800	2.880000	2.720000	2.7300	-3.873%	278,036	-14.652%
2026-04-20	2.8300	2.990000	2.820000	2.8400	+0.709%	310,417	-17.958%
2026-04-17	2.7800	2.900000	2.775000	2.8200	+4.833%	441,237	-17.376%
2026-04-16	2.6800	2.740000	2.655000	2.6900	-1.103%	327,158	-13.383%
2026-04-15	2.6800	2.740000	2.635000	2.7200	+1.493%	347,868	-14.338%
2026-04-14	2.5600	2.720000	2.550000	2.6800	+6.773%	384,051	-13.060%
2026-04-13	2.4500	2.630000	2.450000	2.5100	+1.619%	464,960	-7.171%
2026-04-10	2.5200	2.550000	2.450000	2.4700	-1.594%	263,678	-5.668%
2026-04-09	2.5700	2.665000	2.500000	2.5100	-2.713%	516,053	-7.171%
2026-04-08	2.7600	2.780000	2.540000	2.5800	-1.901%	375,589	-9.690%
2026-04-07	2.7100	2.720000	2.480000	2.6300	-4.710%	759,500	-11.407%
2026-04-06	2.7400	2.810000	2.670000	2.7600	+2.222%	544,464	-15.580%
2026-04-02	2.4900	2.745000	2.490000	2.7000	+5.882%	635,910	-13.704%
2026-04-01	2.3800	2.630000	2.380000	2.5500	+8.051%	767,794	-8.627%
2026-03-31	2.1900	2.420000	2.190000	2.3600	+7.763%	413,056	-1.271%
2026-03-30	2.2800	2.320000	2.170000	2.1900	-3.097%	447,078	+6.393%
2026-03-27	2.4800	2.550000	2.250000	2.2600	-11.373%	924,538	+3.097%
2026-03-26	2.5600	2.750000	2.358700	2.5500	-3.042%	735,276	-8.627%
2026-03-25	2.6600	2.780000	2.600000	2.6300	+1.544%	426,344	-11.407%
2026-03-24	2.6800	2.680000	2.520000	2.5900	-4.428%	651,173	-10.039%
2026-03-23	2.7300	2.805000	2.630000	2.7100	+1.498%	588,287	-14.022%
2026-03-20	2.8800	2.935000	2.660000	2.6700	-8.562%	491,114	-12.734%
2026-03-19	2.8700	3.035000	2.800000	2.9200	0.000%	577,576	-20.205%
2026-03-18	3.0800	3.080000	2.880000	2.9200	-5.502%	529,020	-20.205%
2026-03-17	3.3900	3.460000	3.040000	3.0900	-7.485%	758,196	-24.595%
2026-03-16	3.5000	3.600000	3.210000	3.3400	+2.141%	9,318,300	-30.240%
2026-03-13	3.2700	3.350000	2.980000	3.2700	-0.909%	393,590	-28.746%
2026-03-12	3.3300	3.361000	3.087800	3.3000	-2.077%	282,396	-29.394%
2026-03-11	3.3700	3.463300	3.180000	3.3700	+0.298%	275,814	-30.861%
2026-03-10	3.1500	3.495000	3.150000	3.3600	+7.006%	376,137	-30.655%
2026-03-09	3.2400	3.300000	3.051200	3.1400	-5.136%	306,518	-25.796%
2026-03-06	3.2600	3.400000	3.230000	3.3100	-0.898%	211,720	-29.607%
2026-03-05	3.2900	3.350000	3.110000	3.3400	+0.906%	327,773	-30.240%
2026-03-04	3.3600	3.370400	3.130000	3.3100	0.000%	245,507	-29.607%
2026-03-03	3.2000	3.410000	3.010000	3.3100	+0.303%	391,012	-29.607%
2026-03-02	3.1400	3.315000	2.970000	3.3000	+5.096%	545,427	-29.394%
2026-02-27	2.8000	3.250000	2.800000	3.1400	+10.954%	853,575	-25.796%
2026-02-26	2.8000	2.885000	2.750000	2.8300	+1.799%	201,285	-17.668%
2026-02-25	2.8000	2.810000	2.680000	2.7800	+0.725%	213,606	-16.187%
2026-02-24	2.5700	2.800000	2.480000	2.7600	+6.977%	234,542	-15.580%
2026-02-23	2.5700	2.630000	2.500000	2.5800	+0.389%	193,599	-9.690%
2026-02-20	2.6800	2.750000	2.555700	2.5700	-5.515%	221,542	-9.339%
2026-02-19	2.5600	2.730000	2.510000	2.7200	+4.215%	244,874	-14.338%
2026-02-18	2.4600	2.650000	2.413900	2.6100	+6.531%	274,351	-10.728%
2026-02-17	2.5000	2.510000	2.370000	2.4500	-2.390%	193,011	-4.898%
2026-02-13	2.3900	2.650000	2.385000	2.5100	+5.021%	281,839	-7.171%
2026-02-12	2.5700	2.570000	2.340000	2.3900	-6.641%	262,346	-2.510%
2026-02-11	2.4800	2.580000	2.328800	2.5600	+3.644%	296,070	-8.984%
2026-02-10	2.4600	2.575000	2.360000	2.4700	-0.403%	373,988	-5.668%
2026-02-09	2.4000	2.510000	2.250100	2.4800	+3.333%	350,503	-6.048%
2026-02-06	2.3000	2.470000	2.270000	2.4000	+6.667%	504,859	-2.917%
2026-02-05	2.4000	2.430000	2.210000	2.2500	-8.163%	610,531	+3.556%
2026-02-04	2.5500	2.595000	2.380000	2.4500	-4.669%	430,805	-4.898%
2026-02-03	2.6100	2.649900	2.390000	2.5700	-0.772%	549,431	-9.339%
2026-02-02	2.5500	2.690000	2.450000	2.5900	-0.385%	445,545	-10.039%
2026-01-30	2.7800	2.790000	2.450000	2.6000	-6.810%	700,339	-10.385%
2026-01-29	2.8600	3.000000	2.690000	2.7900	-0.712%	846,632	-16.487%
2026-01-28	2.9600	3.049900	2.630000	2.8100	+3.309%	2,223,536	-17.082%
2026-01-27	2.2400	2.728100	2.230000	2.7200	+30.769%	6,491,675	-14.338%
2026-01-26	2.4100	3.010000	2.010000	2.0800	+5.051%	12,221,745	+12.019%
2026-01-23	1.9800	1.980000	1.880000	1.9800	-0.503%	141,721	+17.677%
2026-01-22	1.8100	2.025000	1.810000	1.9900	+9.945%	239,252	+17.085%
2026-01-21	1.8700	1.916300	1.760000	1.8100	-2.688%	212,463	+28.729%
2026-01-20	1.8400	1.920000	1.820000	1.8600	-1.587%	73,180	+25.269%
2026-01-16	1.8800	1.990000	1.830000	1.8900	+1.613%	305,677	+23.280%
2026-01-15	1.8000	1.880000	1.730000	1.8600	+3.911%	127,567	+25.269%
2026-01-14	1.7400	1.840000	1.729400	1.7900	+3.468%	221,140	+30.168%
2026-01-13	1.7200	1.760000	1.675000	1.7300	+0.581%	106,704	+34.682%
2026-01-12	1.8400	1.840000	1.670000	1.7200	-4.972%	302,503	+35.465%
2026-01-09	1.8500	1.850000	1.700000	1.8100	-2.688%	279,617	+28.729%
2026-01-08	1.9500	1.950000	1.720000	1.8600	-6.533%	588,284	+25.269%
2026-01-07	1.9800	2.040000	1.950000	1.9900	+1.531%	220,195	+17.085%
2026-01-06	1.9800	2.050600	1.940000	1.9600	-1.010%	166,560	+18.878%
2026-01-05	2.0800	2.132600	1.900000	1.9800	-1.980%	182,181	+17.677%
2026-01-02	2.1300	2.140000	1.970000	2.0200	-4.265%	145,879	+15.347%
2025-12-31	2.0000	2.140000	2.000000	2.1100	+5.764%	184,194	+10.427%
2025-12-30	1.9900	2.000000	1.900000	1.9950	-0.250%	162,484	+16.792%
2025-12-29	2.0900	2.110000	1.980000	2.0000	-5.213%	228,246	+16.500%
2025-12-26	2.1700	2.175000	2.090000	2.1100	-2.315%	92,837	+10.427%
2025-12-24	2.1600	2.180000	2.120000	2.1600	-0.461%	97,975	+7.870%
2025-12-23	2.2800	2.320000	2.120000	2.1700	-4.825%	202,389	+7.373%
2025-12-22	2.1700	2.390000	2.140000	2.2800	+6.047%	359,893	+2.193%
2025-12-19	2.1100	2.280000	2.109300	2.1500	+1.415%	264,040	+8.372%
2025-12-18	2.0800	2.120000	2.010100	2.1200	+3.415%	180,042	+9.906%
2025-12-17	2.1300	2.150000	2.020000	2.0500	-2.381%	123,390	+13.659%
2025-12-16	2.0200	2.110000	2.000000	2.1000	+1.942%	144,494	+10.952%
2025-12-15	2.1400	2.150000	1.970000	2.0600	-3.738%	124,969	+13.107%
2025-12-12	2.0000	2.190000	2.000000	2.1400	+9.184%	277,157	+8.879%
2025-12-11	1.8900	1.990000	1.866200	1.9600	+3.158%	156,109	+18.878%
2025-12-10	1.9200	1.955000	1.880000	1.9000	-2.564%	90,566	+22.632%
2025-12-09	1.9000	1.950000	1.868700	1.9500	+0.515%	106,309	+19.487%
2025-12-08	1.8600	1.950000	1.850000	1.9400	+4.301%	81,897	+20.103%
2025-12-05	2.0200	2.020000	1.860000	1.8600	-6.061%	166,993	+25.269%
2025-12-04	1.9300	2.000000	1.900000	1.9800	+2.591%	168,948	+17.677%
2025-12-03	1.7600	1.939900	1.760000	1.9300	+10.286%	136,211	+20.725%
2025-12-02	1.8900	1.890000	1.750000	1.7500	-7.895%	127,203	+33.143%
2025-12-01	1.8800	1.936300	1.840000	1.9000	+1.064%	133,721	+22.632%
2025-11-28	1.9600	2.020000	1.880000	1.8800	-3.590%	53,323	+23.936%
2025-11-26	1.9400	2.030000	1.910600	1.9500	+0.515%	158,071	+19.487%
2025-11-25	1.7100	1.960000	1.650000	1.9400	+14.118%	374,070	+20.103%
2025-11-24	1.6100	1.730000	1.610000	1.7000	+8.280%	149,722	+37.059%
2025-11-21	1.5500	1.609900	1.530000	1.5700	+0.641%	82,623	+48.408%
2025-11-20	1.5800	1.717300	1.520000	1.5600	+0.645%	147,704	+49.359%
2025-11-19	1.6600	1.700000	1.510000	1.5500	-6.627%	132,709	+50.323%
2025-11-18	1.6000	1.700700	1.560000	1.6600	+5.063%	133,374	+40.361%
2025-11-17	1.7300	1.739900	1.500000	1.5800	-8.671%	259,819	+47.468%
2025-11-14	1.7600	1.800000	1.720000	1.7300	-4.420%	88,627	+34.682%
2025-11-13	1.9000	2.000000	1.780000	1.8100	-7.179%	160,904	+28.729%
2025-11-12	1.9800	2.040000	1.875000	1.9500	-1.015%	408,643	+19.487%
2025-11-11	1.8900	1.980000	1.870000	1.9700	+4.233%	106,364	+18.274%
2025-11-10	1.8900	1.910000	1.800000	1.8900	+0.532%	122,869	+23.280%
2025-11-07	1.8600	1.920000	1.735000	1.8800	-1.053%	282,779	+23.936%
2025-11-06	2.0000	2.050000	1.900000	1.9000	-6.404%	174,736	+22.632%
2025-11-05	1.9500	2.085000	1.950000	2.0300	+4.639%	85,861	+14.778%
2025-11-04	2.1400	2.160000	1.940000	1.9400	-11.009%	275,385	+20.103%
2025-11-03	2.2100	2.240000	2.110000	2.1800	-1.357%	198,159	+6.881%
2025-10-31	2.2200	2.300000	2.147000	2.2100	-0.450%	239,326	+5.430%
2025-10-30	2.2700	2.330000	2.190000	2.2200	-1.770%	117,157	+4.955%
2025-10-29	2.3050	2.370000	2.220000	2.2600	-1.310%	210,651	+3.097%
2025-10-28	2.2100	2.460000	2.120000	2.2900	+4.091%	709,777	+1.747%
2025-10-27	2.2400	2.240000	2.120000	2.2000	-0.452%	273,605	+5.909%
2025-10-24	2.1200	2.350000	2.110300	2.2100	+4.739%	473,011	+5.430%
2025-10-23	1.9000	2.150000	1.900000	2.1100	+14.054%	442,800	+10.427%
2025-10-22	1.9600	2.030000	1.850000	1.8500	-6.566%	447,959	+25.946%
2025-10-21	2.1300	2.169300	1.895000	1.9800	-6.604%	479,097	+17.677%
2025-10-20	2.0700	2.200000	2.043000	2.1200	+4.433%	203,579	+9.906%
2025-10-17	2.1300	2.170000	2.000000	2.0300	-4.695%	193,737	+14.778%
2025-10-16	2.2800	2.320000	2.110000	2.1300	-6.579%	297,244	+9.390%
2025-10-15	2.3500	2.400000	2.190100	2.2800	-2.146%	292,605	+2.193%
2025-10-14	2.0800	2.350000	2.010000	2.3300	+9.906%	401,930	0.000%
2025-10-13	2.1400	2.200000	2.070000	2.1200	-0.935%	439,303	+9.906%
2025-10-10	2.2910	2.350000	2.110000	2.1400	-4.889%	581,299	+8.879%
2025-10-09	1.9000	2.330000	1.900000	2.2500	+19.681%	1,486,726	+3.556%
2025-10-08	1.8800	1.950000	1.860000	1.8800	0.000%	205,705	+23.936%
2025-10-07	1.9700	2.100000	1.820000	1.8800	-3.093%	462,279	+23.936%
2025-10-06	1.7500	1.950000	1.670000	1.9400	+12.139%	705,513	+20.103%
2025-10-03	1.7900	1.830000	1.705000	1.7300	-2.260%	374,269	+34.682%
2025-10-02	1.7700	1.840000	1.710000	1.7700	+1.143%	287,997	+31.638%
2025-10-01	1.7500	1.860000	1.716200	1.7500	+2.339%	417,428	+33.143%
2025-09-30	1.5800	1.820000	1.570000	1.7100	+8.228%	819,059	+36.257%
2025-09-29	1.4600	1.580000	1.450000	1.5800	+11.268%	432,804	+47.468%
2025-09-26	1.5000	1.750000	1.420000	1.4200	-4.054%	1,743,587	+64.085%
2025-09-25	1.3100	1.550000	1.300000	1.4800	+16.535%	1,284,098	+57.432%
2025-09-24	1.2400	1.300000	1.240000	1.2700	+3.252%	172,863	+83.465%
2025-09-23	1.2700	1.305000	1.220000	1.2300	-3.906%	253,666	+89.431%
2025-09-22	1.2500	1.320000	1.240000	1.2800	+1.587%	204,025	+82.031%
2025-09-19	1.3400	1.340000	1.260000	1.2600	-4.545%	216,062	+84.921%
2025-09-18	1.2700	1.330000	1.260000	1.3200	+5.600%	78,770	+76.515%
2025-09-17	1.2700	1.300000	1.230000	1.2500	+1.626%	153,420	+86.400%
2025-09-16	1.2800	1.295000	1.210000	1.2300	-2.381%	120,795	+89.431%
2025-09-15	1.3100	1.363600	1.220000	1.2600	-4.545%	201,155	+84.921%
2025-09-12	1.3900	1.390000	1.300000	1.3200	-5.036%	163,989	+76.515%
2025-09-11	1.3400	1.410000	1.330000	1.3900	+2.963%	122,280	+67.626%
2025-09-10	1.4600	1.465000	1.350000	1.3500	-6.250%	134,624	+72.593%
2025-09-09	1.4100	1.440000	1.380000	1.4400	+2.128%	94,426	+61.806%
2025-09-08	1.4700	1.470000	1.390000	1.4100	-2.083%	126,069	+65.248%
2025-09-05	1.3900	1.460000	1.380000	1.4400	+4.348%	114,659	+61.806%
2025-09-04	1.4000	1.400000	1.335000	1.3800	-0.719%	95,126	+68.841%
2025-09-03	1.3500	1.430000	1.350000	1.3900	+2.206%	137,614	+67.626%
2025-09-02	1.3500	1.389500	1.340000	1.3600	0.000%	116,399	+71.324%
2025-08-29	1.3300	1.360000	1.300000	1.3600	+3.817%	93,856	+71.324%
2025-08-28	1.4000	1.415000	1.310000	1.3100	-5.755%	273,990	+77.863%
2025-08-27	1.4000	1.425300	1.390000	1.3900	-4.795%	354,456	+67.626%
2025-08-26	1.5100	1.540000	1.455000	1.4600	-3.311%	166,123	+59.589%
2025-08-25	1.5200	1.545000	1.470000	1.5100	-1.307%	166,110	+54.305%
2025-08-22	1.3600	1.600000	1.360000	1.5300	+12.500%	922,301	+52.288%
2025-08-21	1.3900	1.400000	1.350000	1.3600	-3.546%	76,871	+71.324%
2025-08-20	1.3800	1.430000	1.360000	1.4100	+2.174%	154,972	+65.248%
2025-08-19	1.4600	1.460000	1.370000	1.3800	-3.497%	138,897	+68.841%
2025-08-18	1.4100	1.450000	1.410000	1.4300	+0.704%	79,438	+62.937%
2025-08-15	1.4100	1.459900	1.380200	1.4200	+1.429%	184,104	+64.085%
2025-08-14	1.2500	1.400000	1.236500	1.4000	+10.236%	257,249	+66.429%
2025-08-13	1.2700	1.312040	1.240000	1.2700	+0.794%	223,544	+83.465%
2025-08-12	1.4100	1.440000	1.190100	1.2600	-11.268%	479,382	+84.921%
2025-08-11	1.3700	1.500000	1.360000	1.4200	+4.412%	418,750	+64.085%
2025-08-08	1.4000	1.420000	1.360000	1.3600	-4.225%	140,857	+71.324%
2025-08-07	1.4000	1.470000	1.370100	1.4200	+1.429%	318,620	+64.085%
2025-08-06	1.3600	1.400000	1.335000	1.4000	+2.941%	146,422	+66.429%
2025-08-05	1.3400	1.410000	1.310000	1.3600	+2.256%	312,414	+71.324%
2025-08-04	1.3600	1.390000	1.290000	1.3300	-1.481%	176,190	+75.188%
2025-08-01	1.3700	1.390000	1.350000	1.3500	-3.571%	89,035	+72.593%
2025-07-31	1.4500	1.490000	1.390000	1.4000	-4.110%	159,885	+66.429%
2025-07-30	1.4300	1.600000	1.410000	1.4600	+5.797%	624,184	+59.589%
2025-07-29	1.4700	1.470000	1.350000	1.3800	-5.479%	242,232	+68.841%
2025-07-28	1.6000	1.619500	1.440000	1.4600	-7.006%	268,320	+59.589%
2025-07-25	1.6000	1.610000	1.550000	1.5700	-2.484%	164,550	+48.408%
2025-07-24	1.6900	1.690000	1.540000	1.6100	-4.167%	532,980	+44.720%
2025-07-23	1.7000	1.780000	1.670100	1.6800	+0.599%	679,432	+38.690%
2025-07-22	1.5500	1.710000	1.550000	1.6700	+7.742%	507,731	+39.521%
2025-07-21	1.5200	1.580000	1.485000	1.5500	+3.333%	366,090	+50.323%
2025-07-18	1.4900	1.580000	1.480000	1.5000	+1.351%	512,019	+55.333%
2025-07-17	1.4000	1.550000	1.400000	1.4800	+7.246%	678,366	+57.432%
2025-07-16	1.3300	1.450000	1.330000	1.3800	+5.344%	412,186	+68.841%
2025-07-15	1.4400	1.440000	1.260000	1.3100	-12.081%	3,428,138	+77.863%
2025-07-14	1.4100	1.500000	1.390100	1.4900	+6.429%	539,873	+56.376%
2025-07-11	1.3100	1.470000	1.310000	1.4000	+7.692%	1,455,455	+66.429%
2025-07-10	1.2600	1.320000	1.210000	1.3000	+4.000%	362,713	+79.231%
2025-07-09	1.2300	1.270000	1.230000	1.2500	+3.306%	204,826	+86.400%
2025-07-08	1.1500	1.245000	1.150000	1.2100	+4.310%	377,833	+92.562%
2025-07-07	1.1600	1.180000	1.140000	1.1600	0.000%	165,357	+100.862%
2025-07-03	1.1500	1.170000	1.130000	1.1600	+2.655%	94,007	+100.862%
2025-07-02	1.1100	1.155600	1.100000	1.1300	+1.802%	167,329	+106.195%
2025-07-01	1.1600	1.165000	1.100000	1.1100	-4.310%	199,184	+109.910%
2025-06-30	1.1400	1.180000	1.130000	1.1600	+3.571%	348,981	+100.862%
2025-06-27	1.2100	1.220000	1.120000	1.1200	-7.438%	5,676,018	+108.036%
2025-06-26	1.2300	1.262900	1.210000	1.2100	-1.626%	215,300	+92.562%
2025-06-25	1.2600	1.260000	1.210000	1.2300	-2.381%	336,048	+89.431%
2025-06-24	1.2400	1.279500	1.195000	1.2600	+2.439%	277,047	+84.921%
2025-06-23	1.2200	1.260000	1.150000	1.2300	+2.500%	567,209	+89.431%
2025-06-20	1.2200	1.220000	1.150000	1.2000	-1.639%	382,919	+94.167%
2025-06-18	1.2900	1.310000	1.180000	1.2200	0.000%	532,306	+90.984%
2025-06-17	1.2200	1.250000	1.150000	1.2200	+7.018%	547,248	+90.984%
2025-06-16	1.0900	1.160000	1.050000	1.1400	+6.542%	189,123	+104.386%
2025-06-13	1.1000	1.120000	1.060000	1.0700	-6.140%	199,313	+117.757%
2025-06-12	1.1500	1.155000	1.100000	1.1400	0.000%	171,714	+104.386%
2025-06-11	1.1800	1.200000	1.100000	1.1400	-3.390%	229,611	+104.386%
2025-06-10	1.2800	1.280000	1.170000	1.1800	-7.087%	265,602	+97.458%
2025-06-09	1.2100	1.280000	1.190000	1.2700	+5.833%	461,277	+83.465%
2025-06-06	1.0900	1.210000	1.060000	1.2000	+12.150%	383,450	+94.167%
2025-06-05	1.0900	1.090000	1.030000	1.0700	0.000%	174,467	+117.757%
2025-06-04	1.0300	1.070000	1.000000	1.0700	+2.885%	246,658	+117.757%
2025-06-03	1.0000	1.060000	1.000000	1.0400	+4.000%	336,233	+124.038%
2025-06-02	1.0300	1.035000	1.000000	1.0000	-1.961%	109,458	+133.000%
2025-05-30	1.0400	1.050000	1.010000	1.0200	-2.857%	135,952	+128.431%
2025-05-29	1.0200	1.050000	1.010000	1.0500	+2.941%	248,173	+121.905%
2025-05-28	1.0300	1.060000	0.990100	1.0200	0.000%	337,614	+128.431%
2025-05-27	1.0200	1.040000	0.990600	1.0200	0.000%	348,458	+128.431%
2025-05-23	1.0200	1.040000	0.990100	1.0200	-0.971%	329,595	+128.431%
2025-05-22	1.0600	1.089700	1.000000	1.0300	-0.962%	455,600	+126.214%
2025-05-21	1.0400	1.090000	1.030000	1.0400	-1.887%	249,692	+124.038%
2025-05-20	1.0700	1.080000	1.030000	1.0600	-0.935%	112,528	+119.811%
2025-05-19	1.0400	1.070000	1.010000	1.0700	0.000%	97,606	+117.757%
2025-05-16	1.0000	1.090000	0.996000	1.0700	+5.941%	165,356	+117.757%
2025-05-15	0.9878	1.020000	0.970600	1.0100	+3.061%	92,464	+130.693%
2025-05-14	1.0500	1.070000	0.972000	0.9800	-6.667%	155,493	+137.755%
2025-05-13	1.0500	1.055000	0.980100	1.0500	0.000%	312,351	+121.905%
2025-05-12	0.9800	1.050000	0.980000	1.0500	+7.132%	169,421	+121.905%
2025-05-09	1.0200	1.020000	0.980001	0.9801	-1.990%	129,708	+137.731%
2025-05-08	0.9800	1.010000	0.958600	1.0000	+0.371%	125,943	+133.000%
2025-05-07	0.9900	1.010000	0.962900	0.9963	-0.370%	114,149	+133.865%
2025-05-06	1.0300	1.039200	0.965000	1.0000	-3.846%	195,801	+133.000%
2025-05-05	1.1000	1.131000	1.040000	1.0400	-3.704%	123,523	+124.038%
2025-05-02	1.0900	1.115000	1.040000	1.0800	+0.935%	125,664	+115.741%
2025-05-01	1.1400	1.150000	1.050000	1.0700	-5.310%	136,151	+117.757%
2025-04-30	1.0400	1.155200	0.999900	1.1300	+7.619%	336,542	+106.195%
2025-04-29	1.0300	1.080000	1.010000	1.0500	+1.942%	125,435	+121.905%
2025-04-28	1.0900	1.096588	1.010000	1.0300	-4.630%	135,355	+126.214%
2025-04-25	1.1000	1.103800	1.060000	1.0800	-1.818%	146,044	+115.741%
2025-04-24	1.0400	1.100000	0.997000	1.1000	+7.843%	298,859	+111.818%
2025-04-23	0.9821	1.070000	0.951400	1.0200	+3.859%	356,455	+128.431%
2025-04-22	1.0900	1.130000	0.960100	0.9821	-7.349%	298,913	+137.247%
2025-04-21	0.8700	1.070000	0.855100	1.0600	+17.673%	387,885	+119.811%
2025-04-17	0.9800	1.020000	0.868600	0.9008	-8.082%	487,312	+158.659%
2025-04-16	1.0500	1.080000	0.970200	0.9800	-6.667%	188,676	+137.755%
2025-04-15	1.1100	1.110000	1.020000	1.0500	-4.545%	203,807	+121.905%
2025-04-14	1.1300	1.150000	1.060000	1.1000	-0.901%	172,598	+111.818%
2025-04-11	1.0100	1.120000	0.995000	1.1100	+8.824%	177,607	+109.910%
2025-04-10	1.0000	1.030000	0.960300	1.0200	-3.774%	171,848	+128.431%
2025-04-09	0.9500	1.170000	0.950000	1.0600	+8.807%	294,102	+119.811%
2025-04-08	1.1100	1.110000	0.960000	0.9742	-7.219%	195,044	+139.171%
2025-04-07	0.9700	1.060000	0.934000	1.0500	+7.373%	309,474	+121.905%
2025-04-04	0.9595	0.986900	0.902000	0.9779	-1.022%	451,400	+138.266%
2025-04-03	1.0500	1.055000	0.980200	0.9880	-8.519%	320,466	+135.830%
2025-04-02	1.1000	1.110000	1.050000	1.0800	+0.465%	201,630	+115.741%
2025-04-01	1.1000	1.130000	1.060000	1.0750	-2.273%	234,738	+116.744%
2025-03-31	1.1800	1.180000	1.060000	1.1000	-7.563%	392,641	+111.818%
2025-03-28	1.2400	1.245000	1.150000	1.1900	-3.252%	118,755	+95.798%
2025-03-27	1.2500	1.280000	1.175000	1.2300	+6.034%	378,696	+89.431%
2025-03-26	1.2100	1.220000	1.140000	1.1600	-2.521%	135,315	+100.862%
2025-03-25	1.2400	1.250000	1.150000	1.1900	-4.032%	185,591	+95.798%
2025-03-24	1.2200	1.260000	1.204000	1.2400	+3.333%	142,734	+87.903%
2025-03-21	1.1800	1.230000	1.130000	1.2000	+1.695%	262,421	+94.167%
2025-03-20	1.2600	1.270000	1.160000	1.1800	-7.087%	229,643	+97.458%
2025-03-19	1.2900	1.480000	1.230000	1.2700	+0.794%	490,445	+83.465%
2025-03-18	1.3000	1.350000	1.235000	1.2600	-1.563%	175,682	+84.921%
2025-03-17	1.3100	1.330000	1.240000	1.2800	+1.587%	144,216	+82.031%
2025-03-14	1.2200	1.280000	1.210000	1.2600	+3.279%	152,426	+84.921%
2025-03-13	1.2800	1.300000	1.200000	1.2200	-4.688%	151,522	+90.984%
2025-03-12	1.3000	1.330000	1.240000	1.2800	+0.787%	102,933	+82.031%
2025-03-11	1.2000	1.290000	1.190000	1.2700	+5.833%	124,358	+83.465%
2025-03-10	1.2300	1.310000	1.200000	1.2000	-4.000%	274,925	+94.167%
2025-03-07	1.2400	1.270000	1.210000	1.2500	+0.806%	109,101	+86.400%
2025-03-06	1.2300	1.265000	1.201300	1.2400	+0.813%	110,531	+87.903%
2025-03-05	1.1900	1.265000	1.180000	1.2300	+1.653%	202,378	+89.431%
2025-03-04	1.1200	1.210000	1.100000	1.2100	+5.217%	179,839	+92.562%
2025-03-03	1.2800	1.291000	1.150000	1.1500	-10.156%	196,356	+102.609%
2025-02-28	1.2500	1.300000	1.235000	1.2800	+1.587%	196,487	+82.031%
2025-02-27	1.2800	1.300000	1.250000	1.2600	-3.077%	224,919	+84.921%
2025-02-26	1.3400	1.350000	1.270000	1.3000	-2.985%	234,051	+79.231%
2025-02-25	1.3700	1.390000	1.310000	1.3400	-3.597%	312,971	+73.881%
2025-02-24	1.4000	1.431400	1.345000	1.3900	0.000%	233,486	+67.626%
2025-02-21	1.4000	1.430000	1.360900	1.3900	+0.725%	400,429	+67.626%
2025-02-20	1.4200	1.420000	1.360800	1.3800	-1.429%	142,295	+68.841%
2025-02-19	1.4500	1.465000	1.390000	1.4000	-3.448%	244,859	+66.429%
2025-02-18	1.4500	1.520000	1.420000	1.4500	0.000%	166,961	+60.690%
2025-02-14	1.4400	1.505000	1.430000	1.4500	-0.685%	158,743	+60.690%
2025-02-13	1.3800	1.460000	1.368500	1.4600	+6.569%	187,411	+59.589%
2025-02-12	1.3200	1.390000	1.281700	1.3700	+3.008%	205,718	+70.073%
2025-02-11	1.3800	1.380000	1.310000	1.3300	-4.317%	412,710	+75.188%
2025-02-10	1.4000	1.430000	1.380000	1.3900	-0.714%	265,871	+67.626%
2025-02-07	1.4500	1.490000	1.390000	1.4000	-4.762%	338,721	+66.429%
2025-02-06	1.5200	1.540000	1.465000	1.4700	-4.545%	180,551	+58.503%
2025-02-05	1.4900	1.550000	1.460000	1.5400	+4.054%	356,193	+51.299%

.dark-mode .LZHlHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZHlHt{ color: #333333; background-color: white; border: 2px solid #333333; }ABOSAcumen Pharmaceuticals, Inc. Common Stockstock NASDAQ

ABOS
Acumen Pharmaceuticals, Inc. Common Stock
stock NASDAQ