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 )

3.720 -0.120 (-3.12%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 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 (%)
Jun 30, 2023 4.870 4.950 4.680 4.810 61,557 +0.00(+0.00%)
Jun 29, 2023 4.920 5.150 4.740 4.810 145,285 -0.05(-1.03%)
Jun 28, 2023 4.750 4.940 4.650 4.860 73,048 +0.09(+1.89%)
Jun 27, 2023 4.950 4.950 4.570 4.770 82,523 -0.08(-1.65%)
Jun 26, 2023 5.440 5.440 4.755 4.850 178,359 -0.57(-10.52%)
Jun 23, 2023 5.610 5.680 5.400 5.420 62,902 -0.23(-4.07%)
Jun 22, 2023 5.614 5.820 5.562 5.650 60,905 -0.06(-1.05%)
Jun 21, 2023 5.990 5.990 5.550 5.710 122,654 -0.24(-4.03%)
Jun 20, 2023 5.860 6.060 5.555 5.950 181,070 +0.11(+1.88%)
Jun 16, 2023 5.640 5.970 5.420 5.840 129,812 +0.23(+4.10%)
Jun 15, 2023 5.900 6.150 5.590 5.610 198,490 -0.30(-5.08%)
Jun 14, 2023 6.000 6.130 5.620 5.910 215,065 +0.02(+0.34%)
Jun 13, 2023 5.330 6.480 5.330 5.890 672,831 +0.70(+13.49%)
Jun 12, 2023 4.910 5.200 4.790 5.190 113,449 +0.34(+7.01%)
Jun 09, 2023 4.910 4.970 4.760 4.850 123,607 -0.02(-0.41%)
Jun 08, 2023 5.080 5.100 4.760 4.870 119,622 -0.15(-2.99%)
Jun 07, 2023 5.220 5.280 5.020 5.020 76,992 -0.18(-3.46%)
Jun 06, 2023 4.950 5.305 4.950 5.200 73,838 +0.25(+5.05%)
Jun 05, 2023 5.190 5.360 4.910 4.950 75,678 -0.22(-4.26%)
Jun 02, 2023 5.000 5.298 4.820 5.170 183,378 +0.17(+3.40%)
Jun 01, 2023 4.940 5.250 4.810 5.000 151,378 +0.07(+1.42%)
May 31, 2023 5.050 5.050 4.770 4.930 64,974 -0.01(-0.20%)
May 30, 2023 4.870 5.100 4.712 4.940 86,094 +0.13(+2.70%)
May 26, 2023 4.880 4.980 4.697 4.810 82,089 -0.04(-0.82%)
May 25, 2023 5.230 5.230 4.744 4.850 147,663 -0.40(-7.62%)
May 24, 2023 5.170 5.453 5.050 5.250 127,322 +0.05(+0.96%)
May 23, 2023 5.310 5.700 5.190 5.200 228,836 -0.11(-2.07%)
May 22, 2023 5.870 5.878 5.040 5.310 663,820 -0.65(-10.91%)
May 19, 2023 5.610 5.970 5.520 5.960 112,050 +0.37(+6.62%)
May 18, 2023 5.690 5.710 5.260 5.590 150,579 +0.14(+2.57%)
May 17, 2023 5.570 5.770 5.380 5.450 97,698 -0.16(-2.85%)
May 16, 2023 6.030 6.030 5.365 5.610 178,996 -0.59(-9.52%)
May 15, 2023 5.540 6.200 5.150 6.200 257,258 +0.60(+10.71%)
May 12, 2023 5.800 5.930 5.476 5.600 136,698 -0.13(-2.27%)
May 11, 2023 6.590 6.590 5.480 5.730 317,795 -0.86(-13.05%)
May 10, 2023 5.750 6.670 5.480 6.590 410,750 +0.86(+15.01%)
May 09, 2023 5.020 5.840 4.840 5.730 517,213 +0.88(+18.14%)
May 08, 2023 5.310 5.310 4.390 4.850 503,568 -0.44(-8.32%)
May 05, 2023 4.070 5.340 4.070 5.290 1,355,389 +1.24(+30.62%)
May 04, 2023 3.950 4.240 3.910 4.050 244,254 +0.07(+1.76%)
May 03, 2023 3.890 4.650 3.890 3.980 992,303 +0.28(+7.57%)
May 02, 2023 3.910 4.000 3.580 3.700 54,259 -0.24(-6.09%)
May 01, 2023 3.860 4.025 3.790 3.940 40,284 +0.08(+2.07%)
Apr 28, 2023 3.820 4.035 3.820 3.860 59,414 +0.04(+1.05%)
Apr 27, 2023 3.720 3.850 3.552 3.820 18,093 +0.06(+1.60%)
Apr 26, 2023 3.670 3.780 3.600 3.760 46,208 +0.10(+2.73%)
Apr 25, 2023 3.730 3.730 3.600 3.660 42,582 -0.12(-3.17%)
Apr 24, 2023 3.960 4.015 3.610 3.780 75,427 -0.22(-5.50%)
Apr 21, 2023 4.100 4.190 3.910 4.000 96,326 +0.00(+0.00%)
Apr 20, 2023 3.980 4.000 3.925 4.000 19,198 +0.00(+0.00%)
Apr 19, 2023 3.530 4.030 3.530 4.000 112,061 +0.41(+11.42%)
Apr 18, 2023 3.700 3.769 3.520 3.590 256,401 -0.06(-1.64%)
Apr 17, 2023 3.750 3.890 3.575 3.650 156,827 -0.09(-2.41%)
Apr 14, 2023 3.880 3.910 3.720 3.740 75,683 -0.14(-3.61%)
Apr 13, 2023 3.840 4.190 3.760 3.880 97,280 +0.03(+0.78%)
Apr 12, 2023 3.790 3.990 3.700 3.850 72,249 +0.08(+2.12%)
Apr 11, 2023 3.800 3.850 3.750 3.770 135,301 -0.06(-1.57%)
Apr 10, 2023 3.770 3.925 3.700 3.830 269,752 +0.06(+1.59%)
Apr 06, 2023 3.860 3.970 3.700 3.770 192,988 -0.05(-1.31%)
Apr 05, 2023 3.880 3.990 3.800 3.820 91,254 -0.02(-0.52%)
Apr 04, 2023 4.310 4.310 3.690 3.840 439,659 -0.47(-10.90%)
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.