Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.270 +0.100 (+3.15%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.190	3.290	3.150	3.270	160,349	+0.10(+3.15%)
Nov 07, 2024	3.230	3.290	3.160	3.170	179,466	-0.06(-1.86%)
Nov 06, 2024	3.020	3.295	2.850	3.230	392,768	+0.23(+7.67%)
Nov 05, 2024	2.960	3.020	2.950	3.000	106,267	+0.05(+1.69%)
Nov 04, 2024	2.840	3.050	2.790	2.950	198,629	+0.10(+3.69%)
Nov 01, 2024	2.890	2.940	2.790	2.845	104,417	-0.03(-1.22%)
Oct 31, 2024	3.040	3.040	2.850	2.880	158,134	-0.15(-4.95%)
Oct 30, 2024	2.900	3.140	2.840	3.030	244,556	+0.12(+4.30%)
Oct 29, 2024	2.950	2.950	2.750	2.905	201,944	+0.01(+0.52%)
Oct 28, 2024	3.000	3.140	2.870	2.890	274,061	-0.01(-0.34%)
Oct 25, 2024	2.750	3.030	2.750	2.900	299,452	+0.16(+5.84%)
Oct 24, 2024	2.710	2.750	2.680	2.740	65,908	+0.05(+1.86%)
Oct 23, 2024	2.790	2.850	2.600	2.690	121,385	-0.11(-3.93%)
Oct 22, 2024	2.690	2.820	2.640	2.800	164,888	+0.10(+3.70%)
Oct 21, 2024	2.850	2.950	2.640	2.700	180,924	-0.16(-5.59%)
Oct 18, 2024	2.700	2.885	2.670	2.860	289,716	+0.20(+7.52%)
Oct 17, 2024	2.400	2.660	2.380	2.660	1,004,168	+0.27(+11.30%)
Oct 16, 2024	2.360	2.420	2.323	2.390	113,142	+0.06(+2.58%)
Oct 15, 2024	2.360	2.410	2.290	2.330	102,145	-0.02(-0.85%)
Oct 14, 2024	2.370	2.420	2.330	2.350	77,115	+0.00(+0.00%)
Oct 11, 2024	2.250	2.355	2.220	2.350	196,213	+0.10(+4.44%)
Oct 10, 2024	2.270	2.320	2.210	2.250	117,134	-0.04(-1.75%)
Oct 09, 2024	2.400	2.410	2.270	2.290	122,623	-0.07(-2.97%)
Oct 08, 2024	2.400	2.430	2.330	2.360	81,693	-0.02(-0.84%)
Oct 07, 2024	2.380	2.420	2.330	2.380	137,583	+0.01(+0.42%)
Oct 04, 2024	2.420	2.420	2.310	2.370	175,412	-0.02(-0.84%)
Oct 03, 2024	2.500	2.510	2.390	2.390	119,245	-0.11(-4.40%)
Oct 02, 2024	2.440	2.520	2.350	2.500	307,340	+0.05(+2.04%)
Oct 01, 2024	2.470	2.490	2.390	2.450	185,581	-0.03(-1.21%)
Sep 30, 2024	2.480	2.550	2.430	2.480	89,496	+0.00(+0.00%)
Sep 27, 2024	2.490	2.550	2.470	2.480	135,154	+0.05(+2.06%)
Sep 26, 2024	2.450	2.520	2.361	2.430	190,933	+0.09(+3.85%)
Sep 25, 2024	2.410	2.427	2.330	2.340	100,061	-0.10(-4.10%)
Sep 24, 2024	2.390	2.490	2.370	2.440	87,650	+0.07(+2.95%)
Sep 23, 2024	2.510	2.510	2.360	2.370	154,599	-0.13(-5.20%)
Sep 20, 2024	2.550	2.560	2.490	2.500	360,440	-0.08(-3.10%)
Sep 19, 2024	2.550	2.660	2.500	2.580	222,635	+0.14(+5.74%)
Sep 18, 2024	2.490	2.540	2.440	2.440	129,302	-0.04(-1.61%)
Sep 17, 2024	2.560	2.630	2.470	2.480	135,193	-0.06(-2.36%)
Sep 16, 2024	2.620	2.650	2.520	2.540	121,389	-0.06(-2.31%)
Sep 13, 2024	2.510	2.600	2.500	2.600	117,010	+0.15(+6.12%)
Sep 12, 2024	2.500	2.530	2.420	2.450	67,373	-0.02(-0.81%)
Sep 11, 2024	2.470	2.549	2.420	2.470	115,945	-0.04(-1.59%)
Sep 10, 2024	2.410	2.540	2.380	2.510	119,333	+0.07(+2.87%)
Sep 09, 2024	2.230	2.445	2.230	2.440	193,527	+0.22(+9.91%)
Sep 06, 2024	2.260	2.270	2.151	2.220	324,831	-0.05(-2.20%)
Sep 05, 2024	2.370	2.420	2.270	2.270	287,953	-0.13(-5.42%)
Sep 04, 2024	2.450	2.530	2.380	2.400	241,020	-0.05(-2.04%)

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 San Rafael

Find A Business

or Browse Listings

Acumen Pharmaceuticals Inc (NQ: ABOS )

Historical Prices