Acumen Pharmaceuticals In... (ABOS)
NASDAQ: ABOS
· Real-Time Price · USD
1.73
-0.04 (-2.26%)
At close: Oct 03, 2025, 3:59 PM
1.77
2.31%
After-hours: Oct 03, 2025, 06:27 PM EDT
ABOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.79 | 1.83 | 1.71 | 1.73 | 1.73 | -2.26% | 373,574 |
| Oct 2, 2025 | 1.77 | 1.84 | 1.71 | 1.77 | 1.77 | 1.14% | 287,997 |
| Oct 1, 2025 | 1.75 | 1.86 | 1.72 | 1.75 | 1.75 | 2.34% | 417,428 |
| Sep 30, 2025 | 1.58 | 1.82 | 1.57 | 1.71 | 1.71 | 8.23% | 819,100 |
| Sep 29, 2025 | 1.46 | 1.58 | 1.45 | 1.58 | 1.58 | 11.27% | 432,804 |
| Sep 26, 2025 | 1.50 | 1.75 | 1.42 | 1.42 | 1.42 | -4.05% | 1,743,600 |
| Sep 25, 2025 | 1.31 | 1.55 | 1.30 | 1.48 | 1.48 | 16.54% | 1,284,100 |
| Sep 24, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 3.25% | 172,900 |
| Sep 23, 2025 | 1.27 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 253,700 |
| Sep 22, 2025 | 1.25 | 1.32 | 1.24 | 1.28 | 1.28 | 1.59% | 204,025 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 216,100 |
| Sep 18, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 5.60% | 78,770 |
| Sep 17, 2025 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 153,420 |
| Sep 16, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 120,800 |
| Sep 15, 2025 | 1.31 | 1.36 | 1.22 | 1.26 | 1.26 | -4.55% | 201,200 |
| Sep 12, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 163,989 |
| Sep 11, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 122,280 |
| Sep 10, 2025 | 1.46 | 1.47 | 1.35 | 1.35 | 1.35 | -6.25% | 134,624 |
| Sep 9, 2025 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 94,426 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -2.08% | 126,069 |
Page 1 of 54