Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)

Historical Prices For Acumen Pharmaceuticals, Inc. - Common Stock (ABOS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.96	0.99	0.90	0.98	451,400	0.98
4/03/2025	1.05	1.05	0.98	0.99	320,466	0.99
4/02/2025	1.10	1.11	1.05	1.08	196,930	1.08
4/01/2025	1.10	1.13	1.06	1.07	234,732	1.07
3/31/2025	1.18	1.18	1.06	1.10	392,599	1.10
3/28/2025	1.24	1.25	1.15	1.19	118,755	1.19
3/27/2025	1.25	1.28	1.18	1.23	378,686	1.23
3/26/2025	1.21	1.22	1.14	1.16	135,315	1.16
3/25/2025	1.24	1.25	1.15	1.19	186,794	1.19
3/24/2025	1.22	1.26	1.20	1.24	144,627	1.24
3/21/2025	1.18	1.23	1.13	1.20	294,623	1.20
3/20/2025	1.26	1.27	1.16	1.18	230,655	1.18
3/19/2025	1.29	1.48	1.23	1.27	491,427	1.27
3/18/2025	1.30	1.35	1.24	1.26	178,928	1.26
3/17/2025	1.31	1.33	1.24	1.28	146,441	1.28
3/14/2025	1.22	1.28	1.21	1.26	154,987	1.26
3/13/2025	1.28	1.30	1.20	1.22	152,019	1.22
3/12/2025	1.30	1.33	1.24	1.28	103,522	1.28
3/11/2025	1.20	1.29	1.19	1.27	125,500	1.27
3/10/2025	1.23	1.31	1.20	1.20	276,205	1.20
3/07/2025	1.24	1.27	1.21	1.25	109,561	1.25
3/06/2025	1.23	1.26	1.20	1.24	111,811	1.24
3/05/2025	1.19	1.26	1.18	1.23	203,330	1.23
3/04/2025	1.12	1.21	1.10	1.21	179,839	1.21
3/03/2025	1.28	1.29	1.15	1.15	196,382	1.15
2/28/2025	1.25	1.30	1.24	1.28	197,695	1.28
2/27/2025	1.28	1.30	1.25	1.26	226,745	1.26
2/26/2025	1.34	1.35	1.27	1.30	234,742	1.30
2/25/2025	1.37	1.39	1.31	1.34	316,796	1.34
2/24/2025	1.40	1.43	1.34	1.39	236,068	1.39
2/21/2025	1.40	1.43	1.36	1.39	402,187	1.39
2/20/2025	1.42	1.42	1.36	1.38	142,702	1.38
2/19/2025	1.45	1.47	1.39	1.40	256,728	1.40
2/18/2025	1.45	1.52	1.42	1.45	170,705	1.45
2/14/2025	1.44	1.50	1.43	1.45	162,141	1.45
2/13/2025	1.38	1.46	1.37	1.46	188,240	1.46
2/12/2025	1.32	1.39	1.28	1.37	207,288	1.37
2/11/2025	1.38	1.38	1.31	1.33	413,093	1.33
2/10/2025	1.40	1.43	1.38	1.39	265,890	1.39
2/07/2025	1.45	1.49	1.39	1.40	341,302	1.40
2/06/2025	1.52	1.54	1.47	1.47	181,327	1.47
2/05/2025	1.49	1.55	1.46	1.54	355,590	1.54
2/04/2025	1.48	1.53	1.45	1.48	191,393	1.48
2/03/2025	1.50	1.54	1.46	1.50	256,730	1.50
1/31/2025	1.59	1.62	1.50	1.50	285,108	1.50
1/30/2025	1.59	1.60	1.53	1.56	205,537	1.56
1/29/2025	1.60	1.60	1.57	1.57	129,737	1.57
1/28/2025	1.63	1.63	1.56	1.60	122,252	1.60
1/27/2025	1.62	1.73	1.57	1.62	204,939	1.62
1/24/2025	1.73	1.74	1.63	1.65	169,752	1.65
1/23/2025	1.72	1.77	1.67	1.73	335,357	1.73
1/22/2025	1.65	1.81	1.58	1.75	589,692	1.75
1/21/2025	1.65	1.73	1.57	1.63	540,561	1.63
1/17/2025	1.60	1.70	1.53	1.65	547,075	1.65
1/16/2025	1.74	1.75	1.59	1.61	305,488	1.61
1/15/2025	1.59	1.72	1.59	1.71	768,544	1.71
1/14/2025	1.61	1.63	1.54	1.56	270,349	1.56
1/13/2025	1.63	1.64	1.56	1.59	356,603	1.59
1/10/2025	1.87	1.88	1.65	1.65	359,530	1.65
1/08/2025	1.81	1.81	1.70	1.70	230,406	1.70
1/07/2025	1.83	1.94	1.82	1.83	184,478	1.83
1/06/2025	1.91	1.95	1.84	1.85	208,552	1.85