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 )

3.800 +0.110 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 14, 2024 3.590 3.740 3.387 3.690 230,577 +0.33(+9.82%)
May 13, 2024 3.370 3.500 3.315 3.360 119,304 +0.00(+0.00%)
May 10, 2024 3.600 3.645 3.360 3.360 123,504 -0.21(-5.88%)
May 09, 2024 3.420 3.640 3.404 3.570 172,229 +0.17(+5.00%)
May 08, 2024 3.360 3.600 3.360 3.400 149,900 +0.04(+1.19%)
May 07, 2024 3.590 3.608 3.360 3.360 140,293 -0.20(-5.62%)
May 06, 2024 3.530 3.650 3.470 3.560 177,331 +0.07(+2.01%)
May 03, 2024 3.580 3.710 3.485 3.490 247,725 +0.01(+0.29%)
May 02, 2024 3.310 3.480 3.240 3.480 235,438 +0.23(+7.08%)
May 01, 2024 3.240 3.370 3.145 3.250 195,492 +0.03(+0.93%)
Apr 30, 2024 3.160 3.245 3.150 3.220 82,937 +0.04(+1.26%)
Apr 29, 2024 3.190 3.340 3.160 3.180 305,273 +0.01(+0.32%)
Apr 26, 2024 3.190 3.210 3.134 3.170 140,701 -0.02(-0.63%)
Apr 25, 2024 3.110 3.210 3.070 3.190 167,647 +0.01(+0.31%)
Apr 24, 2024 3.120 3.210 3.105 3.180 152,249 +0.02(+0.63%)
Apr 23, 2024 3.190 3.319 3.140 3.160 270,690 +0.03(+0.96%)
Apr 22, 2024 3.210 3.259 3.120 3.130 479,020 -0.02(-0.63%)
Apr 19, 2024 3.240 3.300 3.100 3.150 307,608 -0.01(-0.32%)
Apr 18, 2024 3.430 3.480 3.110 3.160 636,492 -0.31(-8.93%)
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%)
Feb 01, 2024 3.220 3.230 3.060 3.110 337,886 -0.07(-2.20%)
Jan 31, 2024 3.280 3.360 3.170 3.180 267,146 -0.11(-3.34%)
Jan 30, 2024 3.400 3.420 3.281 3.290 203,635 -0.13(-3.80%)
Jan 29, 2024 3.220 3.430 3.150 3.420 320,396 +0.18(+5.56%)
Jan 26, 2024 3.270 3.320 3.215 3.240 341,585 -0.01(-0.31%)
Jan 25, 2024 3.280 3.375 3.160 3.250 321,491 +0.02(+0.62%)
Jan 24, 2024 3.390 3.390 3.180 3.230 389,901 -0.10(-3.00%)
Jan 23, 2024 3.400 3.480 3.295 3.330 321,930 -0.06(-1.77%)
Jan 22, 2024 3.610 3.661 3.380 3.390 633,788 -0.23(-6.35%)
Jan 19, 2024 3.650 3.660 3.395 3.620 355,069 -0.06(-1.63%)
Jan 18, 2024 3.760 3.760 3.611 3.680 388,995 -0.07(-1.87%)
Jan 17, 2024 3.520 3.790 3.410 3.750 627,172 +0.12(+3.31%)
Jan 16, 2024 3.820 3.820 3.600 3.630 459,680 -0.25(-6.44%)
Jan 12, 2024 3.880 4.100 3.830 3.880 268,040 +0.01(+0.26%)
Jan 11, 2024 4.260 4.260 3.860 3.870 519,252 -0.45(-10.42%)
Jan 10, 2024 4.330 4.560 4.260 4.320 437,808 -0.03(-0.69%)
Jan 09, 2024 4.200 4.380 4.130 4.350 334,344 +0.13(+3.08%)
Jan 08, 2024 3.990 4.250 3.860 4.220 373,429 +0.20(+4.98%)
Jan 05, 2024 4.000 4.075 3.850 4.020 442,848 +0.00(+0.00%)
Jan 04, 2024 3.940 4.300 3.840 4.020 598,478 +0.08(+2.03%)
Jan 03, 2024 4.450 4.595 3.805 3.940 1,056,163 -0.29(-6.86%)
Jan 02, 2024 3.840 4.285 3.770 4.230 1,151,854 +0.39(+10.16%)
Dec 29, 2023 3.830 3.960 3.715 3.840 455,009 +0.01(+0.26%)
Dec 28, 2023 3.850 3.950 3.780 3.830 446,054 -0.01(-0.26%)
Dec 27, 2023 3.740 3.850 3.670 3.840 327,279 +0.14(+3.78%)
Dec 26, 2023 3.630 3.740 3.555 3.700 417,002 +0.13(+3.64%)
Dec 22, 2023 3.270 3.590 3.270 3.570 613,263 +0.41(+12.97%)
Dec 21, 2023 3.150 3.222 3.080 3.160 325,593 +0.08(+2.60%)
Dec 20, 2023 3.150 3.338 3.070 3.080 504,775 -0.12(-3.75%)
Dec 19, 2023 2.840 3.200 2.840 3.200 524,428 +0.38(+13.48%)
Dec 18, 2023 2.890 3.010 2.820 2.820 299,758 -0.06(-2.08%)
Dec 15, 2023 3.010 3.070 2.820 2.880 890,457 -0.12(-4.00%)
Dec 14, 2023 2.940 3.075 2.890 3.000 604,302 +0.09(+3.09%)
Dec 13, 2023 2.800 2.920 2.765 2.910 560,248 +0.10(+3.56%)
Dec 12, 2023 2.800 2.860 2.710 2.810 446,331 +0.09(+3.31%)
Dec 11, 2023 2.770 2.780 2.670 2.720 517,236 -0.05(-1.81%)
Dec 08, 2023 2.830 2.840 2.710 2.770 307,290 -0.04(-1.42%)
Dec 07, 2023 2.840 2.850 2.770 2.810 538,711 -0.03(-1.06%)
Dec 06, 2023 2.680 2.960 2.660 2.840 662,413 +0.18(+6.77%)
Dec 05, 2023 2.660 2.700 2.620 2.660 309,370 -0.03(-1.12%)
Dec 04, 2023 2.620 2.719 2.580 2.690 760,026 +0.04(+1.51%)
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.