Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.220 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.820 4.035 3.820 3.860 59,414 +0.04(+1.05%)
Apr 27, 2023 3.720 3.850 3.552 3.820 18,093 +0.06(+1.60%)
Apr 26, 2023 3.670 3.780 3.600 3.760 46,208 +0.10(+2.73%)
Apr 25, 2023 3.730 3.730 3.600 3.660 42,582 -0.12(-3.17%)
Apr 24, 2023 3.960 4.015 3.610 3.780 75,427 -0.22(-5.50%)
Apr 21, 2023 4.100 4.190 3.910 4.000 96,326 +0.00(+0.00%)
Apr 20, 2023 3.980 4.000 3.925 4.000 19,198 +0.00(+0.00%)
Apr 19, 2023 3.530 4.030 3.530 4.000 112,061 +0.41(+11.42%)
Apr 18, 2023 3.700 3.769 3.520 3.590 256,401 -0.06(-1.64%)
Apr 17, 2023 3.750 3.890 3.575 3.650 156,827 -0.09(-2.41%)
Apr 14, 2023 3.880 3.910 3.720 3.740 75,683 -0.14(-3.61%)
Apr 13, 2023 3.840 4.190 3.760 3.880 97,280 +0.03(+0.78%)
Apr 12, 2023 3.790 3.990 3.700 3.850 72,249 +0.08(+2.12%)
Apr 11, 2023 3.800 3.850 3.750 3.770 135,301 -0.06(-1.57%)
Apr 10, 2023 3.770 3.925 3.700 3.830 269,752 +0.06(+1.59%)
Apr 06, 2023 3.860 3.970 3.700 3.770 192,988 -0.05(-1.31%)
Apr 05, 2023 3.880 3.990 3.800 3.820 91,254 -0.02(-0.52%)
Apr 04, 2023 4.310 4.310 3.690 3.840 439,659 -0.47(-10.90%)
Apr 03, 2023 4.130 4.450 4.050 4.310 81,962 +0.25(+6.16%)
Mar 31, 2023 4.070 4.240 3.960 4.060 91,554 -0.02(-0.49%)
Mar 30, 2023 4.070 4.130 3.860 4.080 44,469 +0.01(+0.25%)
Mar 29, 2023 4.070 4.200 3.855 4.070 85,942 +0.06(+1.50%)
Mar 28, 2023 4.250 4.500 3.940 4.010 39,387 -0.20(-4.75%)
Mar 27, 2023 4.210 4.250 3.800 4.210 107,915 +0.29(+7.40%)
Mar 24, 2023 4.050 4.050 3.829 3.920 53,999 -0.06(-1.51%)
Mar 23, 2023 4.130 4.260 3.840 3.980 64,388 -0.10(-2.45%)
Mar 22, 2023 3.960 4.190 3.895 4.080 53,524 +0.20(+5.15%)
Mar 21, 2023 3.780 4.050 3.780 3.880 91,289 +0.13(+3.47%)
Mar 20, 2023 3.860 3.989 3.740 3.750 102,252 -0.12(-3.10%)
Mar 17, 2023 4.090 4.090 3.850 3.870 127,467 -0.14(-3.49%)
Mar 16, 2023 4.100 4.155 3.780 4.010 197,417 -0.10(-2.43%)
Mar 15, 2023 4.300 4.460 4.110 4.110 145,358 -0.21(-4.86%)
Mar 14, 2023 4.420 4.480 4.250 4.320 229,622 -0.02(-0.46%)
Mar 13, 2023 4.510 4.635 4.300 4.340 191,555 -0.22(-4.82%)
Mar 10, 2023 5.200 5.200 4.510 4.560 110,505 -0.72(-13.64%)
Mar 09, 2023 5.540 5.652 5.180 5.280 105,958 -0.24(-4.35%)
Mar 08, 2023 5.450 5.670 5.310 5.520 58,266 +0.06(+1.10%)
Mar 07, 2023 5.380 5.650 5.330 5.460 42,746 +0.06(+1.11%)
Mar 06, 2023 5.180 5.735 5.145 5.400 56,137 +0.17(+3.25%)
Mar 03, 2023 5.120 5.340 5.030 5.230 29,308 +0.11(+2.15%)
Mar 02, 2023 5.200 5.320 5.050 5.120 51,341 -0.12(-2.29%)
Mar 01, 2023 5.290 5.325 5.080 5.240 37,559 -0.03(-0.57%)
Feb 28, 2023 5.250 5.390 5.180 5.270 32,203 +0.03(+0.57%)
Feb 27, 2023 5.250 5.476 5.240 5.240 58,916 +0.00(+0.00%)
Feb 24, 2023 5.220 5.550 5.220 5.240 27,890 -0.04(-0.76%)
Feb 23, 2023 5.280 5.420 5.260 5.280 34,315 -0.03(-0.56%)
Feb 22, 2023 5.260 5.600 5.100 5.310 39,507 +0.01(+0.19%)
Feb 21, 2023 5.450 5.450 5.270 5.300 54,406 -0.21(-3.81%)
Feb 17, 2023 5.520 5.969 5.460 5.510 33,241 +0.00(+0.00%)
Feb 16, 2023 5.620 5.880 5.405 5.510 95,399 -0.11(-1.96%)
Feb 15, 2023 5.470 5.775 5.390 5.620 53,504 +0.15(+2.74%)
Feb 14, 2023 5.510 5.750 5.440 5.470 129,714 -0.04(-0.73%)
Feb 13, 2023 5.760 5.906 5.360 5.510 65,133 -0.19(-3.33%)
Feb 10, 2023 5.810 5.970 5.660 5.700 102,971 -0.12(-2.06%)
Feb 09, 2023 5.970 5.970 5.810 5.820 24,224 -0.13(-2.18%)
Feb 08, 2023 5.860 6.070 5.860 5.950 137,290 +0.09(+1.54%)
Feb 07, 2023 5.960 6.022 5.850 5.860 36,903 -0.12(-2.01%)
Feb 06, 2023 5.790 6.110 5.750 5.980 121,662 +0.23(+4.00%)
Feb 03, 2023 5.870 5.980 5.650 5.750 81,698 -0.19(-3.20%)
Feb 02, 2023 6.500 6.500 5.830 5.940 143,946 -0.71(-10.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.