MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABOS — Acumen Pharmaceuticals, Inc. Common Stock
NasdaqAcumen Pharmaceuticals, Inc. Common Stock
$2.07
-0.15(-6.76%)
- O
- 2.22
- H
- 2.29
- L
- 2.07
- V
- 832.15K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.07
Period Return+95.28%
Period High$3.60
Period Low$0.86
Avg Daily Volume456.4K
Total Trading Days365
ABOS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.22 | $2.29 | $2.07 | $2.07 | $-0.15 | -6.76% | 832,146 | $2.16 | $2.07 $2.29 |
| Sep 30, 2026 | $2.25 | $2.45 | $2.10 | $2.22 | $-0.03 | -1.11% | 1,482,823 | $2.28 | $2.10 $2.45 |
| Sep 29, 2026 | $2.30 | $2.42 | $2.22 | $2.25 | $-0.06 | -2.39% | 1,086,772 | $2.33 | $2.22 $2.42 |
| Sep 28, 2026 | $2.22 | $2.38 | $2.19 | $2.30 | +$0.06 | +2.68% | 856,379 | $2.29 | $2.19 $2.38 |
| Sep 25, 2026 | $2.25 | $2.30 | $2.22 | $2.24 | +$0.01 | +0.22% | 235,303 | $2.24 | $2.22 $2.30 |
| Sep 24, 2026 | $2.30 | $2.34 | $2.22 | $2.24 | $-0.07 | -3.04% | 265,853 | $2.27 | $2.22 $2.34 |
| Sep 23, 2026 | $2.63 | $2.63 | $2.30 | $2.31 | $-0.35 | -13.02% | 471,447 | $2.39 | $2.30 $2.63 |
| Sep 22, 2026 | $2.61 | $2.71 | $2.60 | $2.65 | +$0.06 | +2.32% | 568,359 | $2.65 | $2.60 $2.71 |
| Sep 21, 2026 | $2.63 | $2.65 | $2.56 | $2.59 | $-0.06 | -2.26% | 395,179 | $2.59 | $2.56 $2.65 |
| Sep 18, 2026 | $2.55 | $2.67 | $2.52 | $2.65 | +$0.08 | +3.11% | 890,160 | $2.63 | $2.52 $2.67 |
| Sep 17, 2026 | $2.69 | $2.76 | $2.54 | $2.57 | $-0.04 | -1.53% | 490,021 | $2.59 | $2.54 $2.76 |
| Sep 16, 2026 | $2.92 | $2.95 | $2.59 | $2.61 | $-0.28 | -9.69% | 369,337 | $2.74 | $2.59 $2.95 |
| Sep 15, 2026 | $2.77 | $2.90 | $2.69 | $2.89 | +$0.10 | +3.58% | 359,187 | $2.79 | $2.69 $2.90 |
| Sep 14, 2026 | $2.91 | $3.02 | $2.78 | $2.79 | $-0.13 | -4.45% | 393,587 | $2.90 | $2.78 $3.02 |
| Sep 11, 2026 | $2.93 | $2.99 | $2.84 | $2.92 | +$0.06 | +2.10% | 318,276 | $2.91 | $2.84 $2.99 |
| Sep 10, 2026 | $2.79 | $2.90 | $2.73 | $2.86 | +$0.01 | +0.35% | 467,897 | $2.84 | $2.73 $2.90 |
| Sep 9, 2026 | $3.14 | $3.16 | $2.84 | $2.85 | $-0.31 | -9.81% | 370,479 | $2.97 | $2.84 $3.16 |
| Sep 8, 2026 | $3.14 | $3.29 | $3.08 | $3.16 | $-0.02 | -0.63% | 358,107 | $3.20 | $3.08 $3.29 |
| Sep 4, 2026 | $3.07 | $3.23 | $3.03 | $3.18 | +$0.09 | +2.91% | 315,433 | $3.16 | $3.03 $3.23 |
| Sep 3, 2026 | $3.13 | $3.17 | $3.05 | $3.09 | $-0.01 | -0.32% | 453,411 | $3.10 | $3.05 $3.17 |
| Sep 2, 2026 | $2.93 | $3.13 | $2.93 | $3.10 | +$0.18 | +6.16% | 247,182 | $3.06 | $2.93 $3.13 |
| Sep 1, 2026 | $2.80 | $2.95 | $2.80 | $2.92 | +$0.07 | +2.46% | 188,968 | $2.91 | $2.80 $2.95 |
| Aug 31, 2026 | $2.90 | $2.92 | $2.76 | $2.85 | $-0.07 | -2.40% | 244,217 | $2.83 | $2.76 $2.92 |
| Aug 28, 2026 | $3.02 | $3.02 | $2.89 | $2.92 | $-0.11 | -3.63% | 305,771 | $2.93 | $2.89 $3.02 |
| Aug 27, 2026 | $2.98 | $3.17 | $2.98 | $3.03 | +$0.04 | +1.34% | 271,066 | $3.08 | $2.98 $3.17 |
| Aug 26, 2026 | $3.09 | $3.09 | $2.92 | $2.99 | $-0.11 | -3.55% | 235,089 | $2.99 | $2.92 $3.09 |
| Aug 25, 2026 | $3.09 | $3.17 | $3.04 | $3.10 | +$0.03 | +0.81% | 300,748 | $3.10 | $3.04 $3.17 |
| Aug 24, 2026 | $3.17 | $3.17 | $3.04 | $3.08 | $-0.09 | -2.69% | 275,963 | $3.10 | $3.04 $3.17 |
| Aug 21, 2026 | $3.21 | $3.34 | $3.14 | $3.16 | $-0.03 | -0.94% | 716,035 | $3.24 | $3.14 $3.34 |
| Aug 20, 2026 | $3.12 | $3.25 | $3.01 | $3.19 | +$0.04 | +1.27% | 598,993 | $3.14 | $3.01 $3.25 |