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 UNCHANGED
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 (%)
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%)
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.