Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.600 -0.210 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.820 3.900 3.600 3.600 166,643 -0.21(-5.51%)
May 21, 2024 3.830 3.880 3.680 3.810 160,562 -0.03(-0.78%)
May 20, 2024 3.690 3.920 3.645 3.840 141,630 +0.19(+5.21%)
May 17, 2024 3.740 3.767 3.560 3.650 79,239 -0.08(-2.14%)
May 16, 2024 3.790 3.850 3.720 3.730 83,446 -0.07(-1.84%)
May 15, 2024 3.690 3.920 3.601 3.800 213,921 +0.11(+2.98%)
May 14, 2024 3.590 3.740 3.387 3.690 230,577 +0.33(+9.82%)
May 13, 2024 3.370 3.500 3.315 3.360 119,304 +0.00(+0.00%)
May 10, 2024 3.600 3.645 3.360 3.360 123,504 -0.21(-5.88%)
May 09, 2024 3.420 3.640 3.404 3.570 172,229 +0.17(+5.00%)
May 08, 2024 3.360 3.600 3.360 3.400 149,900 +0.04(+1.19%)
May 07, 2024 3.590 3.608 3.360 3.360 140,293 -0.20(-5.62%)
May 06, 2024 3.530 3.650 3.470 3.560 177,331 +0.07(+2.01%)
May 03, 2024 3.580 3.710 3.485 3.490 247,725 +0.01(+0.29%)
May 02, 2024 3.310 3.480 3.240 3.480 235,438 +0.23(+7.08%)
May 01, 2024 3.240 3.370 3.145 3.250 195,492 +0.03(+0.93%)
Apr 30, 2024 3.160 3.245 3.150 3.220 82,937 +0.04(+1.26%)
Apr 29, 2024 3.190 3.340 3.160 3.180 305,273 +0.01(+0.32%)
Apr 26, 2024 3.190 3.210 3.134 3.170 140,701 -0.02(-0.63%)
Apr 25, 2024 3.110 3.210 3.070 3.190 167,647 +0.01(+0.31%)
Apr 24, 2024 3.120 3.210 3.105 3.180 152,249 +0.02(+0.63%)
Apr 23, 2024 3.190 3.319 3.140 3.160 270,690 +0.03(+0.96%)
Apr 22, 2024 3.210 3.259 3.120 3.130 479,020 -0.02(-0.63%)
Apr 19, 2024 3.240 3.300 3.100 3.150 307,608 -0.01(-0.32%)
Apr 18, 2024 3.430 3.480 3.110 3.160 636,492 -0.31(-8.93%)
Apr 17, 2024 3.500 3.630 3.460 3.470 150,942 -0.03(-0.86%)
Apr 16, 2024 3.490 3.600 3.400 3.500 222,725 -0.03(-0.85%)
Apr 15, 2024 3.740 3.770 3.530 3.530 215,011 -0.21(-5.61%)
Apr 12, 2024 3.850 3.930 3.705 3.740 184,180 -0.15(-3.86%)
Apr 11, 2024 3.750 3.930 3.701 3.890 218,695 +0.18(+4.85%)
Apr 10, 2024 3.790 3.830 3.605 3.710 197,459 -0.13(-3.39%)
Apr 09, 2024 3.910 3.975 3.800 3.840 216,849 -0.05(-1.29%)
Apr 08, 2024 3.910 4.000 3.855 3.890 143,024 +0.04(+1.04%)
Apr 05, 2024 3.800 3.940 3.730 3.850 138,147 +0.01(+0.26%)
Apr 04, 2024 3.980 4.060 3.820 3.840 163,251 -0.07(-1.79%)
Apr 03, 2024 3.760 3.915 3.750 3.910 155,494 +0.12(+3.17%)
Apr 02, 2024 3.980 4.030 3.765 3.790 235,891 -0.22(-5.49%)
Apr 01, 2024 4.050 4.050 3.850 4.010 246,142 -0.04(-0.99%)
Mar 28, 2024 4.120 4.070 4.070 4.050 511,581 -0.05(-1.22%)
Mar 27, 2024 3.750 4.280 3.700 4.100 600,471 +0.35(+9.33%)
Mar 26, 2024 4.060 4.255 3.310 3.750 1,387,742 -0.50(-11.76%)
Mar 25, 2024 4.300 4.390 4.215 4.250 352,188 -0.05(-1.16%)
Mar 22, 2024 4.330 4.430 4.300 4.300 373,653 -0.03(-0.69%)
Mar 21, 2024 4.230 4.400 4.170 4.330 323,481 +0.18(+4.34%)
Mar 20, 2024 4.000 4.210 3.990 4.150 279,651 +0.15(+3.75%)
Mar 19, 2024 3.960 4.030 3.935 4.000 292,922 +0.02(+0.50%)
Mar 18, 2024 4.230 4.230 3.975 3.980 261,354 -0.20(-4.78%)
Mar 15, 2024 4.040 4.240 4.010 4.180 204,171 +0.09(+2.20%)
Mar 14, 2024 4.290 4.350 4.055 4.090 262,336 -0.26(-5.98%)
Mar 13, 2024 4.130 4.350 4.130 4.350 254,464 +0.23(+5.58%)
Mar 12, 2024 4.250 4.310 4.100 4.120 244,365 -0.16(-3.74%)
Mar 11, 2024 4.370 4.490 4.260 4.280 371,538 -0.09(-2.06%)
Mar 08, 2024 4.450 4.600 4.250 4.370 339,318 +0.00(+0.00%)
Mar 07, 2024 4.500 4.570 4.370 4.370 216,123 -0.08(-1.80%)
Mar 06, 2024 4.390 4.510 4.280 4.450 341,592 +0.10(+2.30%)
Mar 05, 2024 4.450 4.561 4.320 4.350 520,951 -0.13(-2.90%)
Mar 04, 2024 5.000 5.090 4.430 4.480 748,356 -0.16(-3.45%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.