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 )

3.220 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 2.400 2.660 2.370 2.650 549,271 +0.25(+10.42%)
Nov 30, 2023 2.270 2.429 2.210 2.400 531,764 +0.15(+6.67%)
Nov 29, 2023 2.260 2.340 2.220 2.250 308,206 -0.01(-0.44%)
Nov 28, 2023 2.360 2.360 2.190 2.260 320,883 -0.08(-3.42%)
Nov 27, 2023 2.350 2.385 2.290 2.340 359,017 -0.03(-1.27%)
Nov 24, 2023 2.350 2.425 2.330 2.370 164,631 +0.01(+0.42%)
Nov 22, 2023 2.360 2.390 2.295 2.360 422,714 +0.02(+0.85%)
Nov 21, 2023 2.360 2.405 2.260 2.340 394,826 -0.02(-0.85%)
Nov 20, 2023 2.280 2.415 2.190 2.360 461,920 +0.08(+3.51%)
Nov 17, 2023 2.240 2.340 2.230 2.280 366,319 +0.04(+1.79%)
Nov 16, 2023 2.360 2.385 2.195 2.240 496,700 -0.13(-5.49%)
Nov 15, 2023 2.150 2.530 2.145 2.370 1,289,809 +0.24(+11.27%)
Nov 14, 2023 2.100 2.170 2.005 2.130 636,323 +0.10(+4.93%)
Nov 13, 2023 2.070 2.080 1.960 2.030 987,543 +0.13(+6.84%)
Nov 10, 2023 1.870 1.930 1.810 1.900 526,687 +0.04(+2.15%)
Nov 09, 2023 2.050 2.050 1.830 1.860 640,526 -0.18(-8.82%)
Nov 08, 2023 2.120 2.160 1.990 2.040 435,802 -0.05(-2.39%)
Nov 07, 2023 2.070 2.145 2.020 2.090 540,174 +0.01(+0.48%)
Nov 06, 2023 2.200 2.250 2.060 2.080 615,937 -0.11(-5.02%)
Nov 03, 2023 2.010 2.300 2.000 2.190 769,132 +0.23(+11.73%)
Nov 02, 2023 1.940 2.050 1.875 1.960 1,102,707 +0.06(+3.16%)
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.