Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.370 +0.060 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.300 2.380 2.260 2.370 182,453 +0.06(+2.60%)
Nov 21, 2024 2.400 2.400 2.250 2.310 129,047 -0.06(-2.53%)
Nov 20, 2024 2.420 2.450 2.320 2.370 180,507 -0.02(-0.84%)
Nov 19, 2024 2.230 2.390 2.230 2.390 146,648 +0.15(+6.70%)
Nov 18, 2024 2.400 2.455 2.240 2.240 225,272 -0.16(-6.67%)
Nov 15, 2024 2.620 2.620 2.370 2.400 296,509 -0.21(-8.05%)
Nov 14, 2024 2.570 2.660 2.410 2.610 202,922 +0.08(+3.16%)
Nov 13, 2024 2.730 2.738 2.520 2.530 182,097 -0.15(-5.42%)
Nov 12, 2024 3.200 3.200 2.550 2.675 431,048 -0.55(-16.93%)
Nov 11, 2024 3.360 3.360 3.110 3.220 190,208 -0.05(-1.53%)
Nov 08, 2024 3.190 3.290 3.150 3.270 160,391 +0.10(+3.15%)
Nov 07, 2024 3.230 3.290 3.160 3.170 179,466 -0.06(-1.86%)
Nov 06, 2024 3.020 3.295 2.850 3.230 392,768 +0.23(+7.67%)
Nov 05, 2024 2.960 3.020 2.950 3.000 106,267 +0.05(+1.69%)
Nov 04, 2024 2.840 3.050 2.790 2.950 198,629 +0.10(+3.69%)
Nov 01, 2024 2.890 2.940 2.790 2.845 104,417 -0.03(-1.22%)
Oct 31, 2024 3.040 3.040 2.850 2.880 158,134 -0.15(-4.95%)
Oct 30, 2024 2.900 3.140 2.840 3.030 244,556 +0.12(+4.30%)
Oct 29, 2024 2.950 2.950 2.750 2.905 201,944 +0.01(+0.52%)
Oct 28, 2024 3.000 3.140 2.870 2.890 274,061 -0.01(-0.34%)
Oct 25, 2024 2.750 3.030 2.750 2.900 299,452 +0.16(+5.84%)
Oct 24, 2024 2.710 2.750 2.680 2.740 65,908 +0.05(+1.86%)
Oct 23, 2024 2.790 2.850 2.600 2.690 121,385 -0.11(-3.93%)
Oct 22, 2024 2.690 2.820 2.640 2.800 164,888 +0.10(+3.70%)
Oct 21, 2024 2.850 2.950 2.640 2.700 180,924 -0.16(-5.59%)
Oct 18, 2024 2.700 2.885 2.670 2.860 289,716 +0.20(+7.52%)
Oct 17, 2024 2.400 2.660 2.380 2.660 1,004,168 +0.27(+11.30%)
Oct 16, 2024 2.360 2.420 2.323 2.390 113,142 +0.06(+2.58%)
Oct 15, 2024 2.360 2.410 2.290 2.330 102,145 -0.02(-0.85%)
Oct 14, 2024 2.370 2.420 2.330 2.350 77,115 +0.00(+0.00%)
Oct 11, 2024 2.250 2.355 2.220 2.350 196,213 +0.10(+4.44%)
Oct 10, 2024 2.270 2.320 2.210 2.250 117,134 -0.04(-1.75%)
Oct 09, 2024 2.400 2.410 2.270 2.290 122,623 -0.07(-2.97%)
Oct 08, 2024 2.400 2.430 2.330 2.360 81,693 -0.02(-0.84%)
Oct 07, 2024 2.380 2.420 2.330 2.380 137,583 +0.01(+0.42%)
Oct 04, 2024 2.420 2.420 2.310 2.370 175,412 -0.02(-0.84%)
Oct 03, 2024 2.500 2.510 2.390 2.390 119,245 -0.11(-4.40%)
Oct 02, 2024 2.440 2.520 2.350 2.500 307,340 +0.05(+2.04%)
Oct 01, 2024 2.470 2.490 2.390 2.450 185,581 -0.03(-1.21%)
Sep 30, 2024 2.480 2.550 2.430 2.480 89,496 +0.00(+0.00%)
Sep 27, 2024 2.490 2.550 2.470 2.480 135,154 +0.05(+2.06%)
Sep 26, 2024 2.450 2.520 2.361 2.430 190,933 +0.09(+3.85%)
Sep 25, 2024 2.410 2.427 2.330 2.340 100,061 -0.10(-4.10%)
Sep 24, 2024 2.390 2.490 2.370 2.440 87,650 +0.07(+2.95%)
Sep 23, 2024 2.510 2.510 2.360 2.370 154,599 -0.13(-5.20%)
Sep 20, 2024 2.550 2.560 2.490 2.500 360,440 -0.08(-3.10%)
Sep 19, 2024 2.550 2.660 2.500 2.580 222,635 +0.14(+5.74%)
Sep 18, 2024 2.490 2.540 2.440 2.440 129,302 -0.04(-1.61%)
Sep 17, 2024 2.560 2.630 2.470 2.480 135,193 -0.06(-2.36%)
Sep 16, 2024 2.620 2.650 2.520 2.540 121,389 -0.06(-2.31%)
Sep 13, 2024 2.510 2.600 2.500 2.600 117,010 +0.15(+6.12%)
Sep 12, 2024 2.500 2.530 2.420 2.450 67,373 -0.02(-0.81%)
Sep 11, 2024 2.470 2.549 2.420 2.470 115,945 -0.04(-1.59%)
Sep 10, 2024 2.410 2.540 2.380 2.510 119,333 +0.07(+2.87%)
Sep 09, 2024 2.230 2.445 2.230 2.440 193,527 +0.22(+9.91%)
Sep 06, 2024 2.260 2.270 2.151 2.220 324,831 -0.05(-2.20%)
Sep 05, 2024 2.370 2.420 2.270 2.270 287,953 -0.13(-5.42%)
Sep 04, 2024 2.450 2.530 2.380 2.400 241,020 -0.05(-2.04%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.