Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.900 +0.030 (+1.05%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.950	2.955	2.790	2.870	263,127	-0.06(-2.05%)
Jul 18, 2024	3.090	3.170	2.905	2.930	270,257	-0.14(-4.56%)
Jul 17, 2024	3.110	3.200	3.070	3.070	499,685	-0.08(-2.54%)
Jul 16, 2024	2.920	3.165	2.920	3.150	605,517	+0.25(+8.81%)
Jul 15, 2024	2.860	3.000	2.800	2.895	762,353	+0.08(+2.66%)
Jul 12, 2024	2.670	2.980	2.590	2.820	867,040	+0.20(+7.63%)
Jul 11, 2024	2.350	2.650	2.350	2.620	826,179	+0.33(+14.41%)
Jul 10, 2024	2.290	2.350	2.280	2.290	203,832	+0.02(+0.88%)
Jul 09, 2024	2.310	2.350	2.255	2.270	260,443	-0.04(-1.73%)
Jul 08, 2024	2.320	2.390	2.280	2.310	314,788	+0.00(+0.00%)
Jul 05, 2024	2.390	2.390	2.260	2.310	264,216	-0.06(-2.53%)
Jul 03, 2024	2.290	2.370	2.240	2.370	186,108	+0.10(+4.41%)
Jul 02, 2024	2.380	2.400	2.230	2.270	276,644	-0.11(-4.82%)
Jul 01, 2024	2.400	2.480	2.325	2.385	340,074	-0.04(-1.45%)
Jun 28, 2024	2.330	2.510	2.330	2.420	5,515,724	+0.06(+2.54%)
Jun 27, 2024	2.220	2.530	2.220	2.360	958,434	+0.20(+9.26%)
Jun 26, 2024	2.130	2.265	2.080	2.160	723,962	+0.02(+0.93%)
Jun 25, 2024	2.250	2.285	2.140	2.140	432,557	-0.10(-4.46%)
Jun 24, 2024	2.310	2.385	2.200	2.240	414,453	-0.07(-3.03%)
Jun 21, 2024	2.230	2.320	2.200	2.310	421,435	+0.10(+4.52%)
Jun 20, 2024	2.330	2.360	2.170	2.210	474,952	-0.12(-5.15%)
Jun 18, 2024	2.490	2.500	2.330	2.330	408,589	-0.17(-6.80%)
Jun 17, 2024	2.650	2.650	2.480	2.500	276,221	-0.14(-5.30%)
Jun 14, 2024	2.630	2.660	2.570	2.640	205,119	+0.00(+0.00%)
Jun 13, 2024	2.660	2.780	2.590	2.640	399,517	-0.06(-2.22%)
Jun 12, 2024	2.720	2.745	2.640	2.700	238,181	+0.05(+1.89%)
Jun 11, 2024	2.580	2.735	2.570	2.650	336,248	+0.03(+1.15%)
Jun 10, 2024	2.600	2.635	2.520	2.620	269,856	+0.00(+0.00%)
Jun 07, 2024	2.440	2.630	2.440	2.620	497,854	+0.13(+5.22%)
Jun 06, 2024	2.600	2.670	2.460	2.490	607,720	-0.09(-3.49%)
Jun 05, 2024	2.760	2.760	2.580	2.580	560,739	-0.15(-5.49%)
Jun 04, 2024	2.710	2.910	2.700	2.730	323,854	-0.02(-0.73%)
Jun 03, 2024	2.950	2.985	2.720	2.750	335,602	-0.19(-6.46%)
May 31, 2024	3.000	3.070	2.900	2.940	371,129	-0.04(-1.34%)
May 30, 2024	3.070	3.160	2.950	2.980	396,339	-0.07(-2.30%)
May 29, 2024	3.220	3.260	3.010	3.050	319,277	-0.20(-6.15%)
May 28, 2024	3.450	3.450	3.220	3.250	243,739	-0.15(-4.41%)
May 24, 2024	3.410	3.480	3.280	3.400	205,129	+0.00(+0.00%)
May 23, 2024	3.610	3.610	3.330	3.400	181,670	-0.20(-5.56%)
May 22, 2024	3.820	3.900	3.600	3.600	166,643	-0.21(-5.51%)
May 21, 2024	3.830	3.880	3.680	3.810	160,562	-0.03(-0.78%)
May 20, 2024	3.690	3.920	3.645	3.840	141,630	+0.19(+5.21%)
May 17, 2024	3.740	3.767	3.560	3.650	79,239	-0.08(-2.14%)
May 16, 2024	3.790	3.850	3.720	3.730	83,446	-0.07(-1.84%)
May 15, 2024	3.690	3.920	3.601	3.800	213,921	+0.11(+2.98%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Acumen Pharmaceuticals Inc (NQ: ABOS )

Historical Prices