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 )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2023 2.160 2.215 1.840 1.870 1,958,188 -0.33(-15.19%)
Oct 30, 2023 2.440 2.448 2.170 2.205 1,116,077 -0.21(-8.88%)
Oct 27, 2023 3.300 3.590 2.400 2.420 835,287 -0.80(-24.84%)
Oct 26, 2023 3.310 3.400 3.180 3.220 460,084 -0.06(-1.98%)
Oct 25, 2023 3.410 3.416 3.250 3.285 283,638 -0.14(-4.09%)
Oct 24, 2023 3.320 3.500 3.320 3.425 251,128 +0.11(+3.47%)
Oct 23, 2023 3.430 3.438 3.310 3.310 290,064 -0.15(-4.34%)
Oct 20, 2023 3.450 3.625 3.392 3.460 366,506 -0.03(-0.86%)
Oct 19, 2023 3.560 3.622 3.410 3.490 421,532 -0.08(-2.38%)
Oct 18, 2023 3.820 3.820 3.560 3.575 290,791 -0.26(-6.90%)
Oct 17, 2023 3.750 3.900 3.740 3.840 410,911 +0.09(+2.40%)
Oct 16, 2023 3.700 3.870 3.620 3.750 313,576 +0.01(+0.27%)
Oct 13, 2023 3.820 3.820 3.660 3.740 249,129 -0.03(-0.80%)
Oct 12, 2023 4.130 4.170 3.750 3.770 535,013 -0.39(-9.38%)
Oct 11, 2023 4.360 4.470 4.080 4.160 763,389 -0.15(-3.48%)
Oct 10, 2023 4.170 4.430 4.120 4.310 683,675 +0.12(+2.86%)
Oct 09, 2023 4.340 4.370 4.100 4.190 383,515 -0.21(-4.88%)
Oct 06, 2023 4.410 4.600 4.370 4.405 469,663 -0.08(-1.67%)
Oct 05, 2023 4.160 4.480 4.140 4.480 442,076 +0.31(+7.43%)
Oct 04, 2023 4.170 4.195 4.065 4.170 261,410 -0.03(-0.71%)
Oct 03, 2023 4.130 4.215 4.030 4.200 351,459 +0.03(+0.72%)
Oct 02, 2023 4.150 4.225 4.040 4.170 360,126 +0.02(+0.48%)
Sep 29, 2023 4.220 4.230 4.110 4.150 229,963 -0.02(-0.48%)
Sep 28, 2023 4.200 4.200 4.000 4.170 228,678 -0.04(-0.95%)
Sep 27, 2023 4.290 4.340 4.190 4.210 193,096 -0.08(-1.86%)
Sep 26, 2023 4.230 4.410 4.220 4.290 217,077 +0.05(+1.18%)
Sep 25, 2023 4.420 4.290 4.230 4.240 307,506 -0.21(-4.72%)
Sep 22, 2023 4.730 4.860 4.420 4.450 271,792 -0.28(-5.92%)
Sep 21, 2023 4.860 4.860 4.700 4.730 196,080 -0.18(-3.67%)
Sep 20, 2023 5.130 5.130 4.910 4.910 206,263 -0.19(-3.73%)
Sep 19, 2023 5.100 5.230 5.020 5.100 254,603 -0.02(-0.39%)
Sep 18, 2023 5.450 5.455 5.102 5.120 389,865 -0.41(-7.41%)
Sep 15, 2023 5.480 5.650 5.270 5.530 1,026,448 +0.02(+0.36%)
Sep 14, 2023 5.490 5.730 5.450 5.510 168,826 -0.00(-0.09%)
Sep 13, 2023 5.520 5.622 5.440 5.515 313,297 -0.02(-0.27%)
Sep 12, 2023 5.610 5.710 5.510 5.530 123,983 -0.13(-2.30%)
Sep 11, 2023 5.660 5.760 5.540 5.660 107,083 +0.04(+0.80%)
Sep 08, 2023 5.610 5.660 5.520 5.615 163,363 +0.00(+0.09%)
Sep 07, 2023 5.860 5.860 5.610 5.610 209,102 -0.32(-5.40%)
Sep 06, 2023 5.980 5.980 5.760 5.930 223,042 -0.07(-1.17%)
Sep 05, 2023 6.100 6.300 5.990 6.000 240,300 -0.11(-1.80%)
Sep 01, 2023 6.040 6.200 5.970 6.110 613,774 +0.09(+1.50%)
Aug 31, 2023 6.320 6.320 5.990 6.020 319,755 -0.34(-5.35%)
Aug 30, 2023 6.220 6.370 6.160 6.360 227,496 +0.11(+1.76%)
Aug 29, 2023 6.200 6.350 6.180 6.250 249,070 +0.01(+0.16%)
Aug 28, 2023 6.340 6.360 6.170 6.240 172,948 -0.06(-0.95%)
Aug 25, 2023 6.070 6.310 5.900 6.300 260,869 +0.18(+2.94%)
Aug 24, 2023 6.500 6.500 5.900 6.120 575,139 -0.38(-5.85%)
Aug 23, 2023 6.470 6.600 6.420 6.500 711,709 +0.04(+0.62%)
Aug 22, 2023 6.590 6.780 6.420 6.460 328,990 -0.13(-1.97%)
Aug 21, 2023 6.290 6.630 6.120 6.590 410,676 +0.30(+4.77%)
Aug 18, 2023 6.290 6.435 6.209 6.290 340,975 -0.11(-1.72%)
Aug 17, 2023 6.720 6.720 6.300 6.400 861,462 -0.39(-5.74%)
Aug 16, 2023 7.120 7.120 6.510 6.790 706,096 -0.33(-4.63%)
Aug 15, 2023 7.150 7.250 6.960 7.120 539,357 -0.10(-1.39%)
Aug 14, 2023 7.120 7.260 6.840 7.220 742,246 +0.08(+1.12%)
Aug 11, 2023 6.990 7.320 6.860 7.140 388,511 +0.10(+1.42%)
Aug 10, 2023 6.800 7.190 6.660 7.040 437,737 +0.26(+3.83%)
Aug 09, 2023 7.000 7.064 6.660 6.780 531,129 -0.22(-3.14%)
Aug 08, 2023 6.970 7.230 6.730 7.000 941,409 +0.00(+0.00%)
Aug 07, 2023 7.480 7.520 6.840 7.000 1,008,075 -0.30(-4.11%)
Aug 04, 2023 7.160 7.620 7.140 7.300 692,846 +0.19(+2.74%)
Aug 03, 2023 7.060 7.240 6.930 7.105 270,937 +0.01(+0.07%)
Aug 02, 2023 7.200 7.290 6.960 7.100 758,751 -0.16(-2.20%)
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.