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

- Apartments

Recent Quotes

My Watchlist

Indicators

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.470 -0.030 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	3.500	3.630	3.460	3.470	150,942	-0.03(-0.86%)
Apr 16, 2024	3.490	3.600	3.400	3.500	222,725	-0.03(-0.85%)
Apr 15, 2024	3.740	3.770	3.530	3.530	215,011	-0.21(-5.61%)
Apr 12, 2024	3.850	3.930	3.705	3.740	184,180	-0.15(-3.86%)
Apr 11, 2024	3.750	3.930	3.701	3.890	218,695	+0.18(+4.85%)
Apr 10, 2024	3.790	3.830	3.605	3.710	197,459	-0.13(-3.39%)
Apr 09, 2024	3.910	3.975	3.800	3.840	216,849	-0.05(-1.29%)
Apr 08, 2024	3.910	4.000	3.855	3.890	143,024	+0.04(+1.04%)
Apr 05, 2024	3.800	3.940	3.730	3.850	138,147	+0.01(+0.26%)
Apr 04, 2024	3.980	4.060	3.820	3.840	163,251	-0.07(-1.79%)
Apr 03, 2024	3.760	3.915	3.750	3.910	155,494	+0.12(+3.17%)
Apr 02, 2024	3.980	4.030	3.765	3.790	235,891	-0.22(-5.49%)
Apr 01, 2024	4.050	4.050	3.850	4.010	246,142	-0.04(-0.99%)
Mar 28, 2024	4.120	4.070	4.070	4.050	511,581	-0.05(-1.22%)
Mar 27, 2024	3.750	4.280	3.700	4.100	600,471	+0.35(+9.33%)
Mar 26, 2024	4.060	4.255	3.310	3.750	1,387,742	-0.50(-11.76%)
Mar 25, 2024	4.300	4.390	4.215	4.250	352,188	-0.05(-1.16%)
Mar 22, 2024	4.330	4.430	4.300	4.300	373,653	-0.03(-0.69%)
Mar 21, 2024	4.230	4.400	4.170	4.330	323,481	+0.18(+4.34%)
Mar 20, 2024	4.000	4.210	3.990	4.150	279,651	+0.15(+3.75%)
Mar 19, 2024	3.960	4.030	3.935	4.000	292,922	+0.02(+0.50%)
Mar 18, 2024	4.230	4.230	3.975	3.980	261,354	-0.20(-4.78%)
Mar 15, 2024	4.040	4.240	4.010	4.180	204,171	+0.09(+2.20%)
Mar 14, 2024	4.290	4.350	4.055	4.090	262,336	-0.26(-5.98%)
Mar 13, 2024	4.130	4.350	4.130	4.350	254,464	+0.23(+5.58%)
Mar 12, 2024	4.250	4.310	4.100	4.120	244,365	-0.16(-3.74%)
Mar 11, 2024	4.370	4.490	4.260	4.280	371,538	-0.09(-2.06%)
Mar 08, 2024	4.450	4.600	4.250	4.370	339,318	+0.00(+0.00%)
Mar 07, 2024	4.500	4.570	4.370	4.370	216,123	-0.08(-1.80%)
Mar 06, 2024	4.390	4.510	4.280	4.450	341,592	+0.10(+2.30%)
Mar 05, 2024	4.450	4.561	4.320	4.350	520,951	-0.13(-2.90%)
Mar 04, 2024	5.000	5.090	4.430	4.480	748,356	-0.16(-3.45%)
Mar 01, 2024	4.320	4.740	4.320	4.640	732,603	+0.33(+7.66%)
Feb 29, 2024	4.250	4.435	4.160	4.310	461,995	+0.14(+3.36%)
Feb 28, 2024	4.070	4.260	3.960	4.170	742,272	+0.10(+2.46%)
Feb 27, 2024	3.720	4.120	3.720	4.070	732,668	+0.43(+11.81%)
Feb 26, 2024	3.560	3.780	3.560	3.640	367,746	+0.08(+2.25%)
Feb 23, 2024	3.320	3.560	3.310	3.560	383,441	+0.22(+6.59%)
Feb 22, 2024	3.380	3.450	3.290	3.340	143,758	-0.01(-0.30%)
Feb 21, 2024	3.330	3.480	3.290	3.350	326,633	+0.03(+0.90%)
Feb 20, 2024	3.240	3.410	3.240	3.320	271,994	+0.04(+1.22%)
Feb 16, 2024	3.130	3.290	3.080	3.280	392,084	+0.15(+4.79%)
Feb 15, 2024	3.230	3.230	3.110	3.130	492,539	-0.02(-0.63%)
Feb 14, 2024	3.170	3.185	3.110	3.150	158,290	+0.06(+1.94%)
Feb 13, 2024	3.200	3.250	3.070	3.090	229,659	-0.21(-6.36%)
Feb 12, 2024	3.240	3.340	3.230	3.300	177,412	+0.06(+1.85%)
Feb 09, 2024	3.050	3.269	3.040	3.240	306,604	+0.22(+7.28%)
Feb 08, 2024	3.120	3.185	3.000	3.020	384,297	-0.12(-3.82%)
Feb 07, 2024	3.200	3.258	3.090	3.140	265,516	-0.05(-1.57%)
Feb 06, 2024	3.060	3.270	3.040	3.190	250,637	+0.11(+3.57%)
Feb 05, 2024	3.000	3.200	2.950	3.080	289,961	+0.11(+3.70%)
Feb 02, 2024	3.120	3.120	2.895	2.970	347,846	-0.14(-4.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acumen Pharmaceuticals Inc (NQ: ABOS )

Historical Prices