Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.980 -0.070 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.870 3.960 3.710 3.860 182,578 -0.06(-1.53%)
Apr 28, 2022 4.020 4.135 3.710 3.920 156,251 -0.08(-2.00%)
Apr 27, 2022 4.040 4.240 3.820 4.000 173,672 +0.00(+0.00%)
Apr 26, 2022 4.220 4.265 3.980 4.000 192,064 -0.23(-5.44%)
Apr 25, 2022 4.080 4.270 3.960 4.230 160,212 +0.12(+2.92%)
Apr 22, 2022 4.020 4.160 4.008 4.110 171,504 +0.06(+1.48%)
Apr 21, 2022 4.060 4.150 3.960 4.050 178,594 +0.04(+1.00%)
Apr 20, 2022 4.010 4.060 3.890 4.010 209,749 +0.05(+1.26%)
Apr 19, 2022 3.890 4.080 3.770 3.960 112,687 +0.09(+2.33%)
Apr 18, 2022 3.970 4.030 3.830 3.870 179,964 -0.10(-2.52%)
Apr 14, 2022 3.880 4.000 3.810 3.970 262,660 +0.09(+2.32%)
Apr 13, 2022 3.740 3.890 3.670 3.880 188,486 +0.18(+4.86%)
Apr 12, 2022 3.880 3.990 3.670 3.700 271,750 -0.16(-4.15%)
Apr 11, 2022 3.960 4.010 3.700 3.860 268,939 -0.14(-3.50%)
Apr 08, 2022 3.820 4.125 3.710 4.000 193,467 +0.14(+3.63%)
Apr 07, 2022 4.000 4.170 3.810 3.860 178,010 -0.18(-4.46%)
Apr 06, 2022 4.060 4.120 3.910 4.040 98,996 -0.04(-0.98%)
Apr 05, 2022 4.080 4.160 3.970 4.080 116,798 -0.01(-0.24%)
Apr 04, 2022 4.090 4.190 3.900 4.090 227,070 +0.08(+2.00%)
Apr 01, 2022 3.900 4.090 3.690 4.010 271,557 +0.10(+2.56%)
Mar 31, 2022 4.100 4.100 3.840 3.910 329,356 -0.06(-1.51%)
Mar 30, 2022 4.310 4.335 3.910 3.970 220,850 -0.41(-9.36%)
Mar 29, 2022 4.750 4.850 4.300 4.380 360,881 -0.28(-6.01%)
Mar 28, 2022 5.060 5.125 4.630 4.660 188,047 -0.48(-9.34%)
Mar 25, 2022 5.660 5.680 5.055 5.140 194,398 -0.53(-9.35%)
Mar 24, 2022 5.670 5.860 5.380 5.670 143,016 +0.00(+0.00%)
Mar 23, 2022 5.850 5.850 5.630 5.670 133,292 -0.23(-3.90%)
Mar 22, 2022 6.000 6.100 5.780 5.900 238,181 -0.10(-1.67%)
Mar 21, 2022 6.400 6.430 5.825 6.000 339,470 -0.41(-6.40%)
Mar 18, 2022 6.200 6.710 6.200 6.410 2,018,860 +0.20(+3.22%)
Mar 17, 2022 6.140 6.330 5.965 6.210 338,094 +0.11(+1.80%)
Mar 16, 2022 5.680 6.120 5.580 6.100 360,629 +0.64(+11.72%)
Mar 15, 2022 5.420 5.510 5.250 5.460 148,632 +0.17(+3.21%)
Mar 14, 2022 5.510 5.590 5.232 5.290 209,207 -0.22(-3.99%)
Mar 11, 2022 5.810 5.980 5.460 5.510 187,976 -0.21(-3.67%)
Mar 10, 2022 5.800 6.030 5.640 5.720 180,276 -0.21(-3.54%)
Mar 09, 2022 5.390 6.110 5.380 5.930 185,572 +0.61(+11.47%)
Mar 08, 2022 5.300 5.530 5.100 5.320 174,520 +0.03(+0.57%)
Mar 07, 2022 4.960 5.405 4.955 5.290 187,578 +0.27(+5.38%)
Mar 04, 2022 5.450 5.450 4.960 5.020 170,198 -0.44(-8.06%)
Mar 03, 2022 5.920 5.990 5.330 5.460 166,701 -0.39(-6.67%)
Mar 02, 2022 6.130 6.300 5.770 5.850 232,508 -0.26(-4.26%)
Mar 01, 2022 5.880 6.430 5.880 6.110 160,279 +0.25(+4.27%)
Feb 28, 2022 5.700 6.220 5.690 5.860 279,050 +0.14(+2.45%)
Feb 25, 2022 5.410 5.730 5.220 5.720 118,083 +0.34(+6.32%)
Feb 24, 2022 5.550 5.590 5.160 5.380 126,448 -0.28(-4.95%)
Feb 23, 2022 5.720 6.050 5.560 5.660 238,172 -0.04(-0.70%)
Feb 22, 2022 5.930 6.130 5.590 5.700 213,203 -0.21(-3.55%)
Feb 18, 2022 5.910 0 +0.16(+2.78%)
Feb 17, 2022 5.790 5.928 5.660 5.750 153,814 -0.08(-1.37%)
Feb 16, 2022 5.460 5.860 5.290 5.830 146,259 +0.33(+6.00%)
Feb 15, 2022 5.210 5.570 5.050 5.500 185,883 +0.37(+7.21%)
Feb 14, 2022 5.390 5.540 5.060 5.130 125,099 -0.26(-4.82%)
Feb 11, 2022 5.570 5.960 5.260 5.390 207,478 -0.21(-3.75%)
Feb 10, 2022 5.750 6.060 5.530 5.600 303,299 -0.20(-3.45%)
Feb 09, 2022 5.530 5.849 5.480 5.800 282,373 +0.33(+6.03%)
Feb 08, 2022 5.170 5.630 5.170 5.470 327,711 +0.26(+4.99%)
Feb 07, 2022 4.930 5.300 4.820 5.210 734,132 +0.23(+4.62%)
Feb 04, 2022 4.760 5.000 4.660 4.980 224,913 +0.19(+3.97%)
Feb 03, 2022 4.860 4.620 4.790 142,293 -0.19(-3.82%)
Feb 02, 2022 5.200 5.200 4.700 4.980 228,140 -0.24(-4.60%)
Feb 01, 2022 5.120 5.345 5.100 5.220 504,244 +0.21(+4.19%)
Jan 28, 2022 4.810 5.083 4.600 5.010 473,250 +0.16(+3.30%)
Jan 27, 2022 4.970 4.970 4.615 4.850 212,786 -0.13(-2.61%)
Jan 26, 2022 5.150 5.250 4.880 4.980 875,639 -0.11(-2.16%)
Jan 25, 2022 5.160 5.240 4.853 5.090 720,921 -0.14(-2.68%)
Jan 24, 2022 5.150 5.240 4.890 5.230 303,849 +0.05(+0.97%)
Jan 21, 2022 5.200 5.386 4.970 5.180 205,542 +0.19(+3.81%)
Jan 20, 2022 5.250 5.427 4.950 4.990 114,667 -0.20(-3.85%)
Jan 19, 2022 5.200 5.450 5.140 5.190 156,911 +0.15(+2.98%)
Jan 18, 2022 5.270 5.800 5.040 5.040 125,982 -0.34(-6.32%)
Jan 14, 2022 5.380 0 -0.02(-0.37%)
Jan 13, 2022 5.260 5.730 5.085 5.400 144,502 +0.14(+2.66%)
Jan 12, 2022 5.965 5.965 5.250 5.260 70,476 -0.38(-6.74%)
Jan 11, 2022 5.500 5.940 5.400 5.640 105,185 +0.13(+2.36%)
Jan 10, 2022 5.650 5.750 5.420 5.510 94,968 -0.24(-4.17%)
Jan 07, 2022 5.700 6.045 5.650 5.750 103,738 +0.02(+0.35%)
Jan 06, 2022 5.950 6.100 5.650 5.730 57,109 -0.28(-4.66%)
Jan 05, 2022 6.360 6.570 6.000 6.010 198,041 -0.36(-5.65%)
Jan 04, 2022 6.760 6.880 6.300 6.370 221,275 -0.36(-5.35%)
Jan 03, 2022 6.860 7.035 6.525 6.730 329,542 -0.03(-0.44%)
Dec 31, 2021 6.810 7.095 6.700 6.760 203,017 -0.14(-2.03%)
Dec 30, 2021 6.730 7.250 6.550 6.900 245,881 +0.25(+3.76%)
Dec 29, 2021 6.740 6.760 6.490 6.650 68,474 +0.00(+0.00%)
Dec 28, 2021 6.820 6.960 6.650 6.650 74,697 -0.18(-2.64%)
Dec 27, 2021 7.000 7.080 6.770 6.830 109,286 -0.24(-3.39%)
Dec 23, 2021 7.070 7.190 6.840 7.070 141,822 +0.03(+0.43%)
Dec 22, 2021 7.280 7.280 6.900 7.040 87,377 -0.03(-0.42%)
Dec 21, 2021 6.960 7.080 6.810 7.070 249,300 +0.11(+1.58%)
Dec 20, 2021 6.960 7.110 6.560 6.960 244,869 +0.08(+1.16%)
Dec 17, 2021 6.870 7.140 6.201 6.880 535,541 -0.06(-0.86%)
Dec 16, 2021 7.000 7.110 6.790 6.940 244,501 +0.04(+0.58%)
Dec 15, 2021 6.600 7.060 6.230 6.900 285,186 +0.36(+5.50%)
Dec 14, 2021 6.660 6.960 6.400 6.540 101,555 -0.22(-3.25%)
Dec 13, 2021 7.120 7.255 6.390 6.760 148,233 -0.28(-3.98%)
Dec 10, 2021 7.350 7.350 6.935 7.040 97,019 -0.18(-2.49%)
Dec 09, 2021 7.450 7.450 7.110 7.220 120,890 -0.39(-5.12%)
Dec 08, 2021 7.540 7.830 7.250 7.610 107,518 +0.07(+0.93%)
Dec 07, 2021 7.540 7.760 7.180 7.540 141,251 +0.08(+1.07%)
Dec 06, 2021 7.860 7.950 7.110 7.460 214,474 -0.35(-4.48%)
Dec 03, 2021 8.250 8.400 7.733 7.810 80,006 -0.32(-3.94%)
Dec 02, 2021 7.550 8.470 7.520 8.130 181,760 +0.55(+7.26%)
Dec 01, 2021 8.080 8.160 7.435 7.580 80,941 -0.32(-4.05%)
Nov 30, 2021 8.080 8.090 7.650 7.900 150,393 -0.22(-2.71%)
Nov 29, 2021 8.520 9.105 7.950 8.120 64,711 -0.15(-1.81%)
Nov 26, 2021 8.740 8.780 8.130 8.270 49,101 -0.73(-8.11%)
Nov 24, 2021 8.880 9.095 8.140 9.000 69,216 +0.00(+0.00%)
Nov 23, 2021 9.600 9.685 8.920 9.000 114,932 -0.70(-7.22%)
Nov 22, 2021 9.940 10.52 9.500 9.700 90,268 -0.16(-1.62%)
Nov 19, 2021 10.22 11.24 9.640 9.860 51,111 -0.43(-4.18%)
Nov 18, 2021 10.84 10.32 10.19 10.29 62,765 -0.48(-4.46%)
Nov 17, 2021 10.65 10.97 9.900 10.77 127,301 +0.04(+0.37%)
Nov 16, 2021 11.89 11.89 10.58 10.73 39,886 -1.12(-9.45%)
Nov 15, 2021 13.21 13.21 11.65 11.85 70,684 -1.10(-8.49%)
Nov 12, 2021 13.63 13.68 12.82 12.95 24,938 -0.46(-3.43%)
Nov 11, 2021 14.33 14.33 13.33 13.41 18,512 -0.72(-5.10%)
Nov 10, 2021 14.69 14.13 30,981 -0.65(-4.40%)
Nov 09, 2021 14.80 14.80 14.11 14.78 32,347 +0.20(+1.37%)
Nov 08, 2021 14.92 15.12 14.43 14.58 24,508 -0.30(-2.02%)
Nov 05, 2021 14.96 14.96 14.59 14.88 31,071 +0.15(+1.02%)
Nov 04, 2021 14.49 14.90 14.30 14.73 37,228 +0.31(+2.15%)
Nov 03, 2021 13.61 14.54 13.34 14.42 32,699 +0.88(+6.50%)
Nov 02, 2021 13.70 14.91 13.10 13.54 51,693 -0.33(-2.38%)
Nov 01, 2021 14.05 14.05 13.61 13.87 27,724 -0.18(-1.28%)
Oct 29, 2021 14.18 14.48 13.88 14.05 46,283 -0.35(-2.43%)
Oct 28, 2021 14.71 14.84 14.23 14.40 45,256 -0.19(-1.30%)
Oct 27, 2021 15.13 15.34 14.44 14.59 59,278 -0.64(-4.20%)
Oct 26, 2021 14.15 15.29 15.23 80,872 +0.82(+5.69%)
Oct 25, 2021 14.40 14.54 13.84 14.41 25,899 +0.03(+0.21%)
Oct 22, 2021 14.65 14.38 40,670 -0.18(-1.24%)
Oct 21, 2021 14.22 14.65 14.16 14.56 35,377 +0.40(+2.82%)
Oct 20, 2021 14.01 14.41 13.59 14.16 30,108 +0.28(+2.02%)
Oct 19, 2021 13.46 13.95 13.15 13.88 49,458 +0.42(+3.12%)
Oct 18, 2021 13.58 13.58 12.84 13.46 67,307 -0.09(-0.66%)
Oct 15, 2021 14.17 14.29 13.05 13.55 45,631 -0.38(-2.73%)
Oct 14, 2021 14.50 14.50 13.72 13.93 50,318 -0.46(-3.20%)
Oct 13, 2021 13.42 14.53 13.16 14.39 80,085 +0.92(+6.83%)
Oct 12, 2021 13.12 13.54 13.00 13.47 31,694 +0.38(+2.90%)
Oct 11, 2021 13.50 13.88 12.70 13.09 62,381 -0.36(-2.68%)
Oct 08, 2021 14.70 14.82 13.41 13.45 71,630 -1.35(-9.12%)
Oct 07, 2021 14.97 14.97 14.31 14.80 60,099 -0.05(-0.34%)
Oct 06, 2021 15.22 15.25 14.46 14.85 96,097 -0.46(-3.00%)
Oct 05, 2021 15.17 15.64 14.73 15.31 127,999 +0.20(+1.32%)
Oct 04, 2021 15.37 15.50 14.76 15.11 90,621 -0.16(-1.05%)
Oct 01, 2021 14.80 15.42 14.12 15.27 90,968 +0.41(+2.76%)
Sep 30, 2021 14.89 15.11 14.66 14.86 57,857 +0.01(+0.07%)
Sep 29, 2021 14.72 15.45 14.56 14.85 46,928 +0.15(+1.02%)
Sep 28, 2021 15.66 16.00 14.60 14.70 210,473 -1.22(-7.66%)
Sep 27, 2021 15.94 16.29 15.47 15.92 179,607 -0.22(-1.36%)
Sep 24, 2021 15.96 16.50 15.29 16.14 227,626 +0.02(+0.12%)
Sep 23, 2021 15.68 16.50 14.89 16.12 244,791 +0.59(+3.80%)
Sep 22, 2021 15.01 15.88 15.01 15.53 105,744 +0.49(+3.26%)
Sep 21, 2021 14.73 15.58 14.61 15.04 404,027 +0.28(+1.90%)
Sep 20, 2021 16.10 16.42 14.52 14.76 459,518 -1.47(-9.06%)
Sep 17, 2021 16.18 17.71 15.86 16.23 1,542,878 +0.05(+0.31%)
Sep 16, 2021 15.31 16.43 15.11 16.18 405,200 +0.85(+5.54%)
Sep 15, 2021 15.77 16.22 14.90 15.33 491,538 -0.62(-3.89%)
Sep 14, 2021 15.81 16.62 15.36 15.95 334,962 -0.08(-0.50%)
Sep 13, 2021 16.89 17.67 15.61 16.03 184,332 -0.97(-5.71%)
Sep 10, 2021 17.75 18.70 17.00 17.00 128,685 -0.70(-3.95%)
Sep 09, 2021 18.35 18.68 17.26 17.70 164,028 -0.62(-3.38%)
Sep 08, 2021 18.52 18.95 17.95 18.32 327,804 +0.01(+0.05%)
Sep 07, 2021 15.83 19.00 15.83 18.31 583,580 +2.72(+17.45%)
Sep 03, 2021 15.30 15.90 15.04 15.59 152,680 +0.32(+2.10%)
Sep 02, 2021 17.36 17.45 14.91 15.27 312,861 -2.02(-11.68%)
Sep 01, 2021 18.00 18.03 16.79 17.29 97,429 -0.63(-3.52%)
Aug 31, 2021 18.96 19.13 17.50 17.92 80,469 -0.93(-4.93%)
Aug 30, 2021 18.91 19.46 18.53 18.85 101,770 +0.17(+0.91%)
Aug 27, 2021 17.48 19.27 17.21 18.68 172,688 +1.23(+7.05%)
Aug 26, 2021 17.07 18.19 16.44 17.45 267,759 +0.24(+1.39%)
Aug 25, 2021 17.16 17.76 16.84 17.21 137,365 +0.15(+0.88%)
Aug 24, 2021 17.72 17.95 16.84 17.06 94,805 -0.52(-2.96%)
Aug 23, 2021 17.59 17.78 17.03 17.58 113,363 +0.30(+1.74%)
Aug 20, 2021 16.83 17.48 16.74 17.28 164,401 +0.59(+3.54%)
Aug 19, 2021 15.65 16.79 15.65 16.69 113,478 +0.65(+4.05%)
Aug 18, 2021 15.34 16.32 15.26 16.04 201,377 +0.63(+4.09%)
Aug 17, 2021 15.03 15.71 15.00 15.41 90,853 +0.12(+0.78%)
Aug 16, 2021 15.30 15.38 14.95 15.29 62,313 +0.12(+0.79%)
Aug 13, 2021 15.10 15.45 14.90 15.17 87,004 +0.27(+1.81%)
Aug 12, 2021 14.79 15.09 14.79 14.90 64,404 +0.08(+0.54%)
Aug 11, 2021 15.13 15.15 14.66 14.82 58,715 +0.07(+0.47%)
Aug 10, 2021 15.01 15.11 14.70 14.75 89,963 -0.29(-1.93%)
Aug 09, 2021 15.11 15.20 14.80 15.04 69,968 +0.03(+0.20%)
Aug 06, 2021 14.89 15.18 14.80 15.01 76,923 +0.02(+0.13%)
Aug 05, 2021 14.85 15.36 14.75 14.99 88,258 +0.34(+2.32%)
Aug 04, 2021 15.08 16.01 14.61 14.65 81,602 -0.30(-2.01%)
Aug 03, 2021 15.35 15.85 14.70 14.95 274,834 -0.32(-2.10%)
Aug 02, 2021 15.41 16.24 14.50 15.27 1,018,288 -0.21(-1.36%)
Jul 30, 2021 14.87 15.68 14.85 15.48 149,422 +0.16(+1.04%)
Jul 29, 2021 14.77 16.12 14.34 15.32 144,461 +0.42(+2.82%)
Jul 28, 2021 14.61 15.76 13.95 14.90 291,532 +0.40(+2.76%)
Jul 27, 2021 16.93 17.52 14.41 14.50 314,383 -2.07(-12.49%)
Jul 26, 2021 17.17 19.68 16.56 16.57 135,007 -0.51(-2.99%)
Jul 23, 2021 16.87 17.31 16.48 17.08 95,502 -0.05(-0.29%)
Jul 22, 2021 17.51 17.59 16.77 17.13 62,170 -0.04(-0.23%)
Jul 21, 2021 18.31 19.09 17.15 17.17 109,855 -1.34(-7.24%)
Jul 20, 2021 19.11 19.59 18.31 18.51 114,261 -0.60(-3.14%)
Jul 19, 2021 17.51 20.29 17.27 19.11 82,821 +1.25(+7.00%)
Jul 16, 2021 17.17 18.24 16.49 17.86 151,295 +0.56(+3.24%)
Jul 15, 2021 18.35 18.92 17.21 17.30 98,805 -1.04(-5.67%)
Jul 14, 2021 18.60 19.10 18.00 18.34 120,272 -0.60(-3.17%)
Jul 13, 2021 18.36 19.00 18.09 18.94 81,198 +0.44(+2.38%)
Jul 12, 2021 19.06 19.48 17.90 18.50 245,749 -0.40(-2.12%)
Jul 09, 2021 17.78 19.57 17.78 18.90 46,083 +1.12(+6.30%)
Jul 08, 2021 18.09 18.62 17.03 17.78 120,789 -0.97(-5.17%)
Jul 07, 2021 20.04 20.07 18.36 18.75 169,157 -1.45(-7.18%)
Jul 06, 2021 19.31 20.59 18.01 20.20 151,625 -0.08(-0.39%)
Jul 02, 2021 19.50 20.99 16.93 20.28 414,727 +0.18(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.