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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.530 +0.170 (+12.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	1.370	1.390	1.350	1.350	89,035	-0.05(-3.57%)
Jul 31, 2025	1.450	1.490	1.390	1.400	159,785	-0.06(-4.11%)
Jul 30, 2025	1.430	1.600	1.410	1.460	624,149	+0.08(+5.80%)
Jul 29, 2025	1.470	1.470	1.350	1.380	242,157	-0.08(-5.48%)
Jul 28, 2025	1.600	1.619	1.440	1.460	268,320	-0.11(-7.01%)
Jul 25, 2025	1.600	1.610	1.550	1.570	164,550	-0.04(-2.48%)
Jul 24, 2025	1.690	1.690	1.540	1.610	532,962	-0.07(-4.17%)
Jul 23, 2025	1.700	1.780	1.670	1.680	679,382	+0.01(+0.60%)
Jul 22, 2025	1.550	1.710	1.550	1.670	507,307	+0.12(+7.74%)
Jul 21, 2025	1.520	1.580	1.485	1.550	366,090	+0.05(+3.33%)
Jul 18, 2025	1.490	1.580	1.480	1.500	512,019	+0.02(+1.35%)
Jul 17, 2025	1.400	1.550	1.400	1.480	677,865	+0.10(+7.25%)
Jul 16, 2025	1.330	1.450	1.330	1.380	412,186	+0.07(+5.34%)
Jul 15, 2025	1.440	1.440	1.260	1.310	3,426,596	-0.18(-12.08%)
Jul 14, 2025	1.410	1.500	1.390	1.490	539,873	+0.09(+6.43%)
Jul 11, 2025	1.310	1.470	1.310	1.400	1,455,455	+0.10(+7.69%)
Jul 10, 2025	1.260	1.320	1.210	1.300	362,568	+0.05(+4.00%)
Jul 09, 2025	1.230	1.270	1.230	1.250	204,826	+0.04(+3.31%)
Jul 08, 2025	1.150	1.245	1.150	1.210	377,833	+0.05(+4.31%)
Jul 07, 2025	1.160	1.180	1.140	1.160	162,337	+0.00(+0.00%)
Jul 03, 2025	1.150	1.170	1.130	1.160	94,007	+0.03(+2.65%)
Jul 02, 2025	1.110	1.156	1.100	1.130	167,274	+0.02(+1.80%)
Jul 01, 2025	1.160	1.165	1.100	1.110	199,183	-0.05(-4.31%)
Jun 30, 2025	1.140	1.180	1.130	1.160	348,981	+0.04(+3.57%)
Jun 27, 2025	1.210	1.220	1.120	1.120	5,676,018	-0.09(-7.44%)
Jun 26, 2025	1.230	1.263	1.210	1.210	215,268	-0.02(-1.63%)
Jun 25, 2025	1.260	1.260	1.210	1.230	336,048	-0.03(-2.38%)
Jun 24, 2025	1.240	1.280	1.195	1.260	277,042	+0.03(+2.44%)
Jun 23, 2025	1.220	1.260	1.150	1.230	567,096	+0.03(+2.50%)
Jun 20, 2025	1.220	1.220	1.150	1.200	382,919	-0.02(-1.64%)
Jun 18, 2025	1.290	1.310	1.180	1.220	532,306	+0.00(+0.00%)
Jun 17, 2025	1.220	1.250	1.150	1.220	547,123	+0.08(+7.02%)
Jun 16, 2025	1.090	1.160	1.050	1.140	189,123	+0.07(+6.54%)
Jun 13, 2025	1.100	1.120	1.060	1.070	199,313	-0.07(-6.14%)
Jun 12, 2025	1.150	1.155	1.100	1.140	171,704	+0.00(+0.00%)
Jun 11, 2025	1.180	1.200	1.100	1.140	229,592	-0.04(-3.39%)
Jun 10, 2025	1.280	1.280	1.170	1.180	265,502	-0.09(-7.09%)
Jun 09, 2025	1.210	1.280	1.190	1.270	461,277	+0.07(+5.83%)
Jun 06, 2025	1.090	1.210	1.060	1.200	383,450	+0.13(+12.15%)
Jun 05, 2025	1.090	1.090	1.030	1.070	174,467	+0.00(+0.00%)
Jun 04, 2025	1.030	1.070	1.000	1.070	246,646	+0.03(+2.88%)
Jun 03, 2025	1.000	1.060	1.000	1.040	336,233	+0.04(+4.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices