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
Markets:
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals, Inc. - Common Stock (NQ:ABOS)

2.210 +0.100 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 2.120 2.350 2.110 2.210 473,011 +0.10(+4.74%)
Oct 23, 2025 1.900 2.150 1.900 2.110 442,700 +0.26(+14.05%)
Oct 22, 2025 1.960 2.030 1.850 1.850 428,721 -0.13(-6.57%)
Oct 21, 2025 2.130 2.169 1.895 1.980 479,096 -0.14(-6.60%)
Oct 20, 2025 2.070 2.200 2.043 2.120 203,069 +0.09(+4.43%)
Oct 17, 2025 2.130 2.170 2.000 2.030 193,737 -0.10(-4.69%)
Oct 16, 2025 2.280 2.320 2.110 2.130 297,203 -0.15(-6.58%)
Oct 15, 2025 2.350 2.400 2.190 2.280 292,055 -0.05(-2.15%)
Oct 14, 2025 2.080 2.350 2.010 2.330 401,869 +0.21(+9.91%)
Oct 13, 2025 2.140 2.200 2.070 2.120 438,933 -0.02(-0.93%)
Oct 10, 2025 2.290 2.350 2.110 2.140 581,299 -0.11(-4.89%)
Oct 09, 2025 1.900 2.330 1.900 2.250 1,479,760 +0.37(+19.68%)
Oct 08, 2025 1.880 1.950 1.860 1.880 205,598 +0.00(+0.00%)
Oct 07, 2025 1.970 2.100 1.820 1.880 462,246 -0.06(-3.09%)
Oct 06, 2025 1.750 1.950 1.670 1.940 705,297 +0.21(+12.14%)
Oct 03, 2025 1.790 1.830 1.705 1.730 374,269 -0.04(-2.26%)
Oct 02, 2025 1.770 1.840 1.710 1.770 287,946 +0.02(+1.14%)
Oct 01, 2025 1.750 1.860 1.716 1.750 417,389 +0.04(+2.34%)
Sep 30, 2025 1.580 1.820 1.570 1.710 818,853 +0.13(+8.23%)
Sep 29, 2025 1.460 1.580 1.450 1.580 431,436 +0.16(+11.27%)
Sep 26, 2025 1.500 1.750 1.420 1.420 1,743,587 -0.06(-4.05%)
Sep 25, 2025 1.310 1.550 1.300 1.480 1,283,469 +0.21(+16.54%)
Sep 24, 2025 1.240 1.300 1.240 1.270 172,142 +0.04(+3.25%)
Sep 23, 2025 1.270 1.305 1.220 1.230 252,666 -0.05(-3.91%)
Sep 22, 2025 1.250 1.320 1.240 1.280 204,025 +0.02(+1.59%)
Sep 19, 2025 1.340 1.340 1.260 1.260 216,062 -0.06(-4.55%)
Sep 18, 2025 1.270 1.330 1.260 1.320 78,473 +0.07(+5.60%)
Sep 17, 2025 1.270 1.300 1.230 1.250 153,420 +0.02(+1.63%)
Sep 16, 2025 1.280 1.295 1.210 1.230 120,794 -0.03(-2.38%)
Sep 15, 2025 1.310 1.364 1.220 1.260 199,151 -0.06(-4.55%)
Sep 12, 2025 1.390 1.390 1.300 1.320 163,989 -0.07(-5.04%)
Sep 11, 2025 1.340 1.410 1.330 1.390 122,280 +0.04(+2.96%)
Sep 10, 2025 1.460 1.465 1.350 1.350 133,613 -0.09(-6.25%)
Sep 09, 2025 1.410 1.440 1.380 1.440 94,426 +0.03(+2.13%)
Sep 08, 2025 1.470 1.470 1.390 1.410 126,069 -0.03(-2.08%)
Sep 05, 2025 1.390 1.460 1.380 1.440 114,659 +0.06(+4.35%)
Sep 04, 2025 1.400 1.400 1.335 1.380 95,126 -0.01(-0.72%)
Sep 03, 2025 1.350 1.430 1.350 1.390 137,614 +0.03(+2.21%)
Sep 02, 2025 1.350 1.389 1.340 1.360 116,399 +0.00(+0.00%)
Aug 29, 2025 1.330 1.360 1.300 1.360 93,856 +0.05(+3.82%)
Aug 28, 2025 1.400 1.415 1.310 1.310 273,990 -0.08(-5.76%)
Aug 27, 2025 1.400 1.425 1.390 1.390 344,455 -0.07(-4.79%)
Aug 26, 2025 1.510 1.540 1.455 1.460 154,816 -0.05(-3.31%)
Aug 25, 2025 1.520 1.545 1.470 1.510 166,094 -0.02(-1.31%)
Aug 22, 2025 1.360 1.600 1.360 1.530 922,301 +0.17(+12.50%)
Aug 21, 2025 1.390 1.400 1.350 1.360 75,671 -0.05(-3.55%)
Aug 20, 2025 1.380 1.430 1.360 1.410 154,972 +0.03(+2.17%)
Aug 19, 2025 1.460 1.460 1.370 1.380 138,897 -0.05(-3.50%)
Aug 18, 2025 1.410 1.450 1.410 1.430 79,433 +0.01(+0.70%)
Aug 15, 2025 1.410 1.460 1.380 1.420 184,104 +0.02(+1.43%)
Aug 14, 2025 1.250 1.400 1.236 1.400 257,221 +0.13(+10.24%)
Aug 13, 2025 1.270 1.312 1.240 1.270 223,536 +0.01(+0.79%)
Aug 12, 2025 1.410 1.440 1.190 1.260 479,344 -0.16(-11.27%)
Aug 11, 2025 1.370 1.500 1.360 1.420 418,250 +0.06(+4.41%)
Aug 08, 2025 1.400 1.420 1.360 1.360 140,857 -0.06(-4.23%)
Aug 07, 2025 1.400 1.470 1.370 1.420 318,620 +0.02(+1.43%)
Aug 06, 2025 1.360 1.400 1.335 1.400 146,416 +0.04(+2.94%)
Aug 05, 2025 1.340 1.410 1.310 1.360 312,354 +0.03(+2.26%)
Aug 04, 2025 1.360 1.390 1.290 1.330 176,175 -0.02(-1.48%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.