Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.270
+0.010 (0.79%)
At close: Aug 13, 2025, 4:00 PM
1.270
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:07 AM EDT
Acumen Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 223,544 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.19 | 1.26 | 1.26 | -11.27% | 479,382 |
| Aug 11, 2025 | 1.37 | 1.50 | 1.36 | 1.42 | 1.42 | 4.41% | 418,750 |
| Aug 8, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 140,857 |
| Aug 7, 2025 | 1.40 | 1.47 | 1.37 | 1.42 | 1.42 | 1.43% | 318,620 |
| Aug 6, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 146,422 |
| Aug 5, 2025 | 1.34 | 1.41 | 1.31 | 1.36 | 1.36 | 2.26% | 312,414 |
| Aug 4, 2025 | 1.36 | 1.39 | 1.29 | 1.33 | 1.33 | -1.48% | 176,190 |
| Aug 1, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 89,035 |
| Jul 31, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 159,885 |
| Jul 30, 2025 | 1.43 | 1.60 | 1.41 | 1.46 | 1.46 | 5.80% | 624,184 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -5.48% | 242,232 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.44 | 1.46 | 1.46 | -7.01% | 268,320 |
| Jul 25, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 164,550 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.54 | 1.61 | 1.61 | -4.17% | 532,980 |
| Jul 23, 2025 | 1.70 | 1.78 | 1.67 | 1.68 | 1.68 | 0.60% | 679,432 |
| Jul 22, 2025 | 1.55 | 1.71 | 1.55 | 1.67 | 1.67 | 7.74% | 507,731 |
| Jul 21, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 3.33% | 366,090 |
| Jul 18, 2025 | 1.49 | 1.58 | 1.48 | 1.50 | 1.50 | 1.35% | 512,019 |
| Jul 17, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 7.25% | 678,366 |
| Jul 16, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 5.34% | 412,186 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | 1.31 | -12.08% | 3,428,138 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 6.43% | 539,873 |
| Jul 11, 2025 | 1.31 | 1.47 | 1.31 | 1.40 | 1.40 | 7.69% | 1,455,455 |
| Jul 10, 2025 | 1.26 | 1.32 | 1.21 | 1.30 | 1.30 | 4.00% | 362,713 |
| Jul 9, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 204,826 |
| Jul 8, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 4.31% | 377,833 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 165,357 |
| Jul 3, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 94,007 |
| Jul 2, 2025 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 167,329 |
| Jul 1, 2025 | 1.16 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 199,184 |
| Jun 30, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 348,981 |
| Jun 27, 2025 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | 5,676,018 |
| Jun 26, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 215,300 |
| Jun 25, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 336,048 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 277,047 |
| Jun 23, 2025 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | 2.50% | 567,209 |
| Jun 20, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 382,919 |
| Jun 18, 2025 | 1.29 | 1.31 | 1.18 | 1.22 | 1.22 | - | 532,306 |
| Jun 17, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | 7.02% | 547,248 |
| Jun 16, 2025 | 1.09 | 1.16 | 1.05 | 1.14 | 1.14 | 6.54% | 189,123 |
| Jun 13, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 199,313 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | - | 171,714 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -3.39% | 229,611 |
| Jun 10, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -7.09% | 265,602 |
| Jun 9, 2025 | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 461,277 |
| Jun 6, 2025 | 1.09 | 1.21 | 1.06 | 1.20 | 1.20 | 12.15% | 383,450 |
| Jun 5, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | - | 174,467 |
| Jun 4, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 246,658 |
| Jun 3, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 336,233 |