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. - Common Stock (NQ:ABOS)

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 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 (%)
May 23, 2025 1.020 1.040 0.9901 1.020 329,595 -0.01(-0.97%)
May 22, 2025 1.060 1.090 1.000 1.030 455,600 -0.01(-0.96%)
May 21, 2025 1.040 1.090 1.030 1.040 249,692 -0.02(-1.89%)
May 20, 2025 1.070 1.080 1.030 1.060 112,479 -0.01(-0.93%)
May 19, 2025 1.040 1.070 1.010 1.070 97,606 +0.00(+0.00%)
May 16, 2025 1.000 1.090 0.9960 1.070 165,356 +0.06(+5.94%)
May 15, 2025 0.9900 1.020 0.9706 1.010 92,464 +0.03(+3.06%)
May 14, 2025 1.050 1.070 0.9720 0.9800 155,490 -0.07(-6.67%)
May 13, 2025 1.050 1.055 0.9801 1.050 312,351 +0.00(+0.00%)
May 12, 2025 0.9800 1.050 0.9800 1.050 169,380 +0.07(+7.13%)
May 09, 2025 1.020 1.020 0.9800 0.9801 129,708 -0.02(-1.99%)
May 08, 2025 0.9800 1.010 0.9586 1.000 125,907 +0.00(+0.37%)
May 07, 2025 0.9900 1.010 0.9629 0.9963 114,149 -0.00(-0.37%)
May 06, 2025 1.030 1.039 0.9650 1.000 195,801 -0.04(-3.85%)
May 05, 2025 1.100 1.131 1.040 1.040 123,516 -0.04(-3.70%)
May 02, 2025 1.090 1.115 1.040 1.080 125,664 +0.01(+0.93%)
May 01, 2025 1.140 1.150 1.050 1.070 136,151 -0.06(-5.31%)
Apr 30, 2025 1.040 1.155 0.9999 1.130 336,531 +0.08(+7.62%)
Apr 29, 2025 1.030 1.080 1.010 1.050 125,285 +0.02(+1.94%)
Apr 28, 2025 1.090 1.097 1.010 1.030 135,355 -0.05(-4.63%)
Apr 25, 2025 1.100 1.104 1.060 1.080 146,044 -0.02(-1.82%)
Apr 24, 2025 1.040 1.100 0.9970 1.100 298,516 +0.08(+7.84%)
Apr 23, 2025 0.9800 1.070 0.9514 1.020 356,455 +0.04(+3.86%)
Apr 22, 2025 1.090 1.130 0.9601 0.9821 298,684 -0.08(-7.35%)
Apr 21, 2025 0.8700 1.070 0.8551 1.060 386,744 +0.16(+17.67%)
Apr 17, 2025 0.9800 1.020 0.8686 0.9008 487,312 -0.08(-8.08%)
Apr 16, 2025 1.050 1.080 0.9702 0.9800 188,568 -0.07(-6.67%)
Apr 15, 2025 1.110 1.110 1.020 1.050 203,807 -0.05(-4.55%)
Apr 14, 2025 1.130 1.150 1.060 1.100 172,598 -0.01(-0.90%)
Apr 11, 2025 1.010 1.120 0.9950 1.110 177,607 +0.09(+8.82%)
Apr 10, 2025 1.000 1.030 0.9603 1.020 171,848 -0.04(-3.77%)
Apr 09, 2025 0.9500 1.170 0.9500 1.060 294,084 +0.09(+8.81%)
Apr 08, 2025 1.110 1.110 0.9600 0.9742 195,021 -0.08(-7.22%)
Apr 07, 2025 0.9700 1.060 0.9340 1.050 309,474 +0.07(+7.10%)
Apr 04, 2025 0.9600 0.9853 0.9020 0.9804 451,400 -0.01(-0.77%)
Apr 03, 2025 1.050 1.055 0.9802 0.9880 320,466 -0.09(-8.52%)
Apr 02, 2025 1.100 1.110 1.050 1.080 196,930 +0.01(+0.47%)
Apr 01, 2025 1.100 1.130 1.060 1.075 234,732 -0.03(-2.27%)
Mar 31, 2025 1.180 1.180 1.060 1.100 392,599 -0.09(-7.56%)
Mar 28, 2025 1.240 1.245 1.150 1.190 118,755 -0.04(-3.25%)
Mar 27, 2025 1.250 1.280 1.175 1.230 378,686 +0.07(+6.03%)
Mar 26, 2025 1.210 1.220 1.140 1.160 135,315 -0.03(-2.52%)
Mar 25, 2025 1.240 1.250 1.150 1.190 186,794 -0.05(-4.03%)
Mar 24, 2025 1.220 1.260 1.204 1.240 144,627 +0.04(+3.33%)
Mar 21, 2025 1.180 1.230 1.130 1.200 294,623 +0.02(+1.69%)
Mar 20, 2025 1.260 1.270 1.160 1.180 230,655 -0.09(-7.09%)
Mar 19, 2025 1.290 1.480 1.230 1.270 491,427 +0.01(+0.79%)
Mar 18, 2025 1.300 1.350 1.235 1.260 178,928 -0.02(-1.56%)
Mar 17, 2025 1.310 1.330 1.240 1.280 146,441 +0.02(+1.59%)
Mar 14, 2025 1.220 1.280 1.210 1.260 154,987 +0.04(+3.28%)
Mar 13, 2025 1.280 1.300 1.200 1.220 152,019 -0.06(-4.69%)
Mar 12, 2025 1.300 1.330 1.240 1.280 103,522 +0.01(+0.79%)
Mar 11, 2025 1.200 1.290 1.190 1.270 125,500 +0.07(+5.83%)
Mar 10, 2025 1.230 1.310 1.200 1.200 276,205 -0.05(-4.00%)
Mar 07, 2025 1.240 1.270 1.210 1.250 109,561 +0.01(+0.81%)
Mar 06, 2025 1.230 1.265 1.201 1.240 111,811 +0.01(+0.81%)
Mar 05, 2025 1.190 1.265 1.180 1.230 203,330 +0.02(+1.65%)
Mar 04, 2025 1.120 1.210 1.100 1.210 179,839 +0.06(+5.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.