NASDAQ : ABOS
Acumen Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.2101 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acumen Pharmaceuticals, Inc. (ABOS) closed at 0.2397 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2006 | 0.2668 | 0.198 | 0.2397 | 33,030,559 | +14.09% |
| 2026-10-30 | 0.3444 | 0.352 | 0.2092 | 0.2101 | 68,104,973 | -90.83% |
| 2026-10-29 | 2.4 | 2.52 | 2.285 | 2.29 | 808,044 | -3.78% |
| 2026-10-28 | 2.28 | 2.495 | 2.257 | 2.38 | 1,407,894 | +5.31% |
| 2026-10-27 | 2.25 | 2.37 | 2.1 | 2.26 | 1,797,777 | -0.44% |
| 2026-10-26 | 2.13 | 2.42 | 1.97 | 2.27 | 1,649,956 | +14.65% |
| 2026-10-23 | 2.05 | 2.05 | 1.895 | 1.98 | 541,794 | -3.88% |
| 2026-10-22 | 2.03 | 2.14 | 2.01 | 2.06 | 569,491 | +1.48% |
| 2026-10-21 | 2 | 2.08 | 1.99 | 2.03 | 397,705 | +0.74% |
| 2026-10-20 | 1.78 | 2.07 | 1.764 | 2.015 | 784,618 | +13.84% |
| 2026-10-19 | 1.7 | 1.78 | 1.67 | 1.77 | 274,683 | +4.73% |
| 2026-10-16 | 1.67 | 1.715 | 1.62 | 1.69 | 449,342 | +1.20% |
| 2026-10-15 | 1.71 | 1.755 | 1.66 | 1.67 | 602,707 | -4.30% |
| 2026-10-14 | 1.81 | 1.87 | 1.71 | 1.745 | 620,856 | -3.86% |
| 2026-10-13 | 2 | 2 | 1.81 | 1.815 | 646,336 | -10.15% |
| 2026-10-12 | 2.14 | 2.14 | 2 | 2.02 | 291,648 | -5.61% |
| 2026-10-09 | 2.12 | 2.17 | 2.081 | 2.14 | 357,543 | +1.90% |
| 2026-10-08 | 2.09 | 2.135 | 2.02 | 2.1 | 505,169 | +0.00% |
| 2026-10-07 | 2.02 | 2.17 | 2 | 2.1 | 623,092 | +3.45% |
| 2026-10-06 | 2.13 | 2.14 | 2 | 2.03 | 562,868 | -4.69% |
| 2026-10-05 | 2.04 | 2.16 | 2.015 | 2.13 | 713,980 | +4.41% |
| 2026-10-02 | 2.1 | 2.1 | 2.015 | 2.04 | 580,519 | -1.45% |
| 2026-10-01 | 2.22 | 2.29 | 2.07 | 2.07 | 833,409 | -6.76% |
| 2026-09-30 | 2.25 | 2.45 | 2.1 | 2.22 | 1,482,823 | -1.11% |
| 2026-09-29 | 2.3 | 2.42 | 2.22 | 2.245 | 1,086,772 | -2.39% |
| 2026-09-28 | 2.22 | 2.375 | 2.19 | 2.3 | 856,379 | +2.68% |
| 2026-09-25 | 2.25 | 2.295 | 2.22 | 2.24 | 235,303 | +0.22% |
| 2026-09-24 | 2.3 | 2.34 | 2.22 | 2.235 | 265,852 | -3.04% |
| 2026-09-23 | 2.63 | 2.63 | 2.3 | 2.305 | 471,447 | -13.02% |
| 2026-09-22 | 2.61 | 2.705 | 2.6 | 2.65 | 568,359 | +2.32% |
| 2026-09-21 | 2.63 | 2.645 | 2.555 | 2.59 | 395,179 | -2.26% |
| 2026-09-18 | 2.55 | 2.67 | 2.515 | 2.65 | 890,159 | +3.11% |
| 2026-09-17 | 2.69 | 2.76 | 2.535 | 2.57 | 490,021 | -1.53% |
| 2026-09-16 | 2.92 | 2.95 | 2.59 | 2.61 | 369,336 | -9.69% |
| 2026-09-15 | 2.77 | 2.9 | 2.69 | 2.89 | 359,312 | +3.58% |
| 2026-09-14 | 2.91 | 3.015 | 2.78 | 2.79 | 394,216 | -4.45% |
| 2026-09-11 | 2.93 | 2.985 | 2.84 | 2.92 | 318,276 | +2.10% |
| 2026-09-10 | 2.79 | 2.9 | 2.73 | 2.86 | 467,897 | +0.35% |
| 2026-09-09 | 3.14 | 3.16 | 2.84 | 2.85 | 370,478 | -9.81% |
| 2026-09-08 | 3.14 | 3.29 | 3.075 | 3.16 | 358,106 | -0.63% |
| 2026-09-04 | 3.07 | 3.23 | 3.03 | 3.18 | 315,433 | +2.91% |
| 2026-09-03 | 3.13 | 3.165 | 3.05 | 3.09 | 453,410 | -0.32% |
| 2026-09-02 | 2.93 | 3.125 | 2.93 | 3.1 | 247,820 | +6.16% |
| 2026-09-01 | 2.8 | 2.95 | 2.8 | 2.92 | 188,967 | +2.46% |
| 2026-08-31 | 2.9 | 2.92 | 2.76 | 2.85 | 244,217 | -2.40% |
| 2026-08-28 | 3.02 | 3.02 | 2.885 | 2.92 | 305,770 | -3.63% |
| 2026-08-27 | 2.98 | 3.17 | 2.98 | 3.03 | 271,066 | +1.34% |
| 2026-08-26 | 3.09 | 3.09 | 2.915 | 2.99 | 235,089 | -3.55% |
| 2026-08-25 | 3.09 | 3.169 | 3.04 | 3.1 | 300,748 | +0.81% |
| 2026-08-24 | 3.17 | 3.17 | 3.04 | 3.075 | 275,963 | -2.69% |
| 2026-08-21 | 3.21 | 3.34 | 3.135 | 3.16 | 716,034 | -0.94% |
| 2026-08-20 | 3.12 | 3.245 | 3.01 | 3.19 | 599,745 | +1.27% |
| 2026-08-19 | 2.79 | 3.17 | 2.79 | 3.15 | 617,831 | +14.96% |
| 2026-08-18 | 2.66 | 2.79 | 2.636 | 2.74 | 309,428 | +3.01% |
| 2026-08-17 | 2.66 | 2.74 | 2.62 | 2.66 | 412,847 | -0.37% |
| 2026-08-14 | 2.51 | 2.695 | 2.45 | 2.67 | 526,703 | +4.71% |
| 2026-08-13 | 2.5 | 2.55 | 2.39 | 2.55 | 449,308 | +1.59% |
| 2026-08-12 | 2.41 | 2.59 | 2.4 | 2.51 | 487,164 | +1.62% |
| 2026-08-11 | 2.44 | 2.5 | 2.42 | 2.47 | 204,689 | +1.65% |
| 2026-08-10 | 2.41 | 2.45 | 2.37 | 2.43 | 194,415 | -0.41% |
| 2026-08-07 | 2.29 | 2.44 | 2.29 | 2.44 | 256,799 | +7.02% |
| 2026-08-06 | 2.24 | 2.34 | 2.23 | 2.28 | 228,245 | +1.79% |
| 2026-08-05 | 2.26 | 2.295 | 2.22 | 2.24 | 298,079 | +0.00% |
| 2026-08-04 | 2.18 | 2.27 | 2.18 | 2.24 | 283,378 | +2.75% |
| 2026-08-03 | 2.17 | 2.21 | 2.11 | 2.18 | 227,453 | +1.40% |
| 2026-07-31 | 2.21 | 2.345 | 2.12 | 2.15 | 263,176 | -0.92% |
| 2026-07-30 | 2.12 | 2.19 | 2.1 | 2.17 | 333,425 | +2.84% |
| 2026-07-29 | 2.29 | 2.31 | 2.095 | 2.11 | 483,040 | -7.46% |
| 2026-07-28 | 2.2 | 2.39 | 2.13 | 2.28 | 855,733 | +3.64% |
| 2026-07-27 | 2.19 | 2.25 | 2.175 | 2.2 | 244,610 | +3.29% |
| 2026-07-24 | 2.2 | 2.2 | 2.115 | 2.13 | 226,142 | -1.84% |
| 2026-07-23 | 2.17 | 2.22 | 2.12 | 2.17 | 286,326 | -1.81% |
| 2026-07-22 | 2.19 | 2.24 | 2.18 | 2.21 | 200,247 | -0.90% |
| 2026-07-21 | 2.22 | 2.259 | 2.205 | 2.23 | 159,603 | +0.90% |
| 2026-07-20 | 2.25 | 2.3 | 2.155 | 2.21 | 255,201 | -1.78% |
| 2026-07-17 | 2.12 | 2.26 | 2.09 | 2.25 | 306,047 | +3.69% |
| 2026-07-16 | 2.23 | 2.23 | 2.115 | 2.17 | 702,016 | -2.25% |
| 2026-07-15 | 2.54 | 2.55 | 2.203 | 2.22 | 676,191 | -12.25% |
| 2026-07-14 | 2.67 | 2.75 | 2.51 | 2.53 | 546,296 | -4.17% |
| 2026-07-13 | 2.59 | 2.72 | 2.57 | 2.64 | 407,078 | +0.38% |
| 2026-07-10 | 2.73 | 2.73 | 2.54 | 2.63 | 319,065 | -2.59% |
| 2026-07-09 | 2.74 | 2.825 | 2.69 | 2.7 | 271,182 | -1.10% |
| 2026-07-08 | 2.54 | 2.745 | 2.54 | 2.73 | 257,809 | +6.23% |
| 2026-07-07 | 2.7 | 2.7 | 2.47 | 2.57 | 440,965 | -3.75% |
| 2026-07-06 | 2.74 | 2.78 | 2.66 | 2.67 | 225,339 | -2.55% |
| 2026-07-02 | 2.62 | 2.76 | 2.62 | 2.74 | 351,236 | +5.79% |
| 2026-07-01 | 2.65 | 2.7 | 2.5 | 2.59 | 300,209 | -3.00% |
| 2026-06-30 | 2.77 | 2.83 | 2.645 | 2.67 | 657,470 | -3.61% |
| 2026-06-29 | 2.375 | 2.79 | 2.375 | 2.77 | 851,758 | +17.37% |
| 2026-06-26 | 2.2 | 2.375 | 2.2 | 2.36 | 5,571,117 | +6.79% |
| 2026-06-25 | 2.32 | 2.349 | 2.2 | 2.21 | 377,719 | -4.33% |
| 2026-06-24 | 2.4 | 2.455 | 2.295 | 2.31 | 361,275 | -4.15% |
| 2026-06-23 | 2.35 | 2.51 | 2.35 | 2.41 | 348,568 | +0.42% |
| 2026-06-22 | 2.29 | 2.415 | 2.29 | 2.4 | 575,943 | +6.19% |
| 2026-06-18 | 2.32 | 2.38 | 2.24 | 2.26 | 696,851 | +0.44% |
| 2026-06-17 | 2.32 | 2.43 | 2.21 | 2.25 | 947,529 | -1.75% |
| 2026-06-16 | 2.35 | 2.42 | 2.29 | 2.29 | 413,580 | -2.14% |
| 2026-06-15 | 2.37 | 2.44 | 2.335 | 2.34 | 280,696 | -1.27% |
| 2026-06-12 | 2.36 | 2.485 | 2.36 | 2.37 | 414,942 | +0.00% |
| 2026-06-11 | 2.24 | 2.38 | 2.2 | 2.37 | 255,073 | +5.80% |
| 2026-06-10 | 2.19 | 2.34 | 2.19 | 2.24 | 445,520 | +2.28% |
| 2026-06-09 | 2.2 | 2.29 | 2.185 | 2.19 | 316,387 | +0.92% |
| 2026-06-08 | 2.17 | 2.27 | 2.15 | 2.17 | 215,843 | +0.93% |
| 2026-06-05 | 2.29 | 2.3 | 2.115 | 2.15 | 319,605 | -6.11% |
| 2026-06-04 | 2.295 | 2.43 | 2.27 | 2.29 | 334,590 | +0.00% |
| 2026-06-03 | 2.36 | 2.4 | 2.29 | 2.29 | 300,054 | -3.38% |
| 2026-06-02 | 2.51 | 2.51 | 2.37 | 2.37 | 265,877 | -5.58% |
| 2026-06-01 | 2.6 | 2.659 | 2.51 | 2.51 | 427,145 | -3.46% |
| 2026-05-29 | 2.54 | 2.63 | 2.52 | 2.6 | 189,692 | +2.36% |
| 2026-05-28 | 2.53 | 2.585 | 2.48 | 2.54 | 266,394 | +0.00% |
| 2026-05-27 | 2.46 | 2.6 | 2.45 | 2.54 | 286,967 | +4.96% |
| 2026-05-26 | 2.53 | 2.565 | 2.38 | 2.42 | 306,350 | -3.59% |
| 2026-05-22 | 2.5 | 2.6 | 2.485 | 2.51 | 396,451 | +0.80% |
| 2026-05-21 | 2.32 | 2.49 | 2.3 | 2.49 | 412,869 | +5.96% |
| 2026-05-20 | 2.18 | 2.38 | 2.18 | 2.35 | 343,061 | +8.29% |
| 2026-05-19 | 2.15 | 2.195 | 2.08 | 2.17 | 439,974 | -0.46% |
| 2026-05-18 | 2.28 | 2.295 | 2.14 | 2.18 | 494,265 | -4.39% |
| 2026-05-15 | 2.35 | 2.4 | 2.26 | 2.28 | 390,233 | -4.60% |
| 2026-05-14 | 2.51 | 2.52 | 2.375 | 2.39 | 262,835 | -4.02% |
| 2026-05-13 | 2.48 | 2.535 | 2.465 | 2.49 | 178,329 | +0.40% |