-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
-9.49% -
3 MONTH PERFORMANCE
+4.20% -
6 MONTH PERFORMANCE
-38.15% -
YEAR-TO-DATE PERFORMANCE
-35.42% -
1 YEAR PERFORMANCE
-40.24%
Acumen Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.48 | $2.47 (-0.4%) | $2.55 | $2.43 | 89,426 | $148.40 M |
| 09/27/2024 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.47 | 135,200 | $149.00 M |
| 09/26/2024 | $2.45 | $2.43 (-0.82%) | $2.52 | $2.36 | 190,933 | $145.99 M |
| 09/25/2024 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.33 | 100,100 | $140.59 M |
| 09/24/2024 | $2.39 | $2.44 (2.09%) | $2.49 | $2.37 | 87,700 | $146.59 M |
| 09/23/2024 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.36 | 154,600 | $142.39 M |
| 09/20/2024 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.49 | 360,440 | $150.20 M |
| 09/19/2024 | $2.55 | $2.58 (1.18%) | $2.66 | $2.50 | 222,635 | $155.01 M |
| 09/18/2024 | $2.49 | $2.44 (-2.01%) | $2.54 | $2.44 | 132,302 | $146.59 M |
| 09/17/2024 | $2.56 | $2.48 (-3.13%) | $2.63 | $2.47 | 135,256 | $149.00 M |
| 09/16/2024 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.52 | 121,400 | $152.60 M |
| 09/13/2024 | $2.51 | $2.60 (3.59%) | $2.60 | $2.50 | 117,010 | $156.21 M |
| 09/12/2024 | $2.50 | $2.45 (-2%) | $2.53 | $2.42 | 67,400 | $147.20 M |
| 09/11/2024 | $2.47 | $2.47 (0%) | $2.55 | $2.42 | 115,945 | $148.40 M |
| 09/10/2024 | $2.41 | $2.51 (4.15%) | $2.54 | $2.38 | 119,333 | $150.80 M |
| 09/09/2024 | $2.23 | $2.44 (9.42%) | $2.44 | $2.23 | 193,527 | $146.59 M |
| 09/06/2024 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.15 | 324,831 | $133.38 M |
| 09/05/2024 | $2.37 | $2.27 (-4.22%) | $2.42 | $2.27 | 287,953 | $136.38 M |
| 09/04/2024 | $2.45 | $2.40 (-2.04%) | $2.53 | $2.38 | 241,021 | $144.19 M |
| 09/03/2024 | $2.70 | $2.45 (-9.26%) | $2.81 | $2.44 | 257,600 | $147.20 M |
| 08/30/2024 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.63 | 232,300 | $164.62 M |
| 08/29/2024 | $2.80 | $2.81 (0.36%) | $2.92 | $2.76 | 128,408 | $168.82 M |
| 08/28/2024 | $2.78 | $2.77 (-0.36%) | $2.83 | $2.73 | 105,031 | $166.42 M |
| 08/27/2024 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.75 | 154,237 | $168.82 M |
| 08/26/2024 | $3.00 | $2.94 (-2%) | $3.01 | $2.90 | 127,800 | $176.63 M |
| 08/23/2024 | $2.85 | $2.91 (2.11%) | $2.95 | $2.81 | 175,122 | $174.83 M |
| 08/22/2024 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.77 | 109,648 | $168.82 M |
| 08/21/2024 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.76 | 119,743 | $171.23 M |
| 08/20/2024 | $2.86 | $2.83 (-1.05%) | $3.10 | $2.72 | 262,711 | $170.03 M |
| 08/19/2024 | $2.59 | $2.83 (9.27%) | $2.85 | $2.57 | 159,600 | $170.03 M |
| 08/16/2024 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.50 | 129,800 | $154.41 M |
| 08/15/2024 | $2.61 | $2.58 (-1.15%) | $2.69 | $2.54 | 141,699 | $155.01 M |
| 08/14/2024 | $2.78 | $2.52 (-9.35%) | $2.83 | $2.41 | 250,955 | $151.40 M |
| 08/13/2024 | $2.50 | $2.77 (10.8%) | $2.78 | $2.47 | 214,500 | $166.42 M |
| 08/12/2024 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.52 | 178,435 | $153.80 M |
| 08/09/2024 | $2.73 | $2.64 (-3.3%) | $2.75 | $2.61 | 113,200 | $158.61 M |
| 08/08/2024 | $2.70 | $2.74 (1.48%) | $2.77 | $2.65 | 135,600 | $164.62 M |
| 08/07/2024 | $2.92 | $2.66 (-8.9%) | $2.94 | $2.65 | 176,119 | $159.81 M |
| 08/06/2024 | $2.86 | $2.87 (0.35%) | $2.95 | $2.75 | 197,400 | $172.43 M |
| 08/05/2024 | $2.63 | $2.83 (7.6%) | $2.84 | $2.61 | 341,100 | $170.03 M |
| 08/02/2024 | $3.05 | $2.99 (-1.97%) | $3.15 | $2.97 | 376,410 | $179.64 M |
| 08/01/2024 | $3.28 | $3.23 (-1.52%) | $3.28 | $3.13 | 242,200 | $194.06 M |
| 07/31/2024 | $3.48 | $3.30 (-5.17%) | $3.49 | $3.24 | 401,431 | $198.26 M |
| 07/30/2024 | $3.29 | $3.42 (3.95%) | $3.44 | $3.22 | 406,300 | $205.47 M |
| 07/29/2024 | $3.60 | $3.29 (-8.61%) | $3.60 | $3.21 | 542,600 | $197.66 M |
| 07/26/2024 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.40 | 448,400 | $209.08 M |
| 07/25/2024 | $3.27 | $3.41 (4.28%) | $3.49 | $3.19 | 319,128 | $204.87 M |
| 07/24/2024 | $3.55 | $3.22 (-9.3%) | $3.59 | $3.20 | 451,500 | $193.46 M |
| 07/23/2024 | $3.26 | $3.54 (8.59%) | $3.55 | $3.24 | 613,410 | $212.68 M |
| 07/22/2024 | $2.90 | $3.23 (11.38%) | $3.26 | $2.83 | 386,529 | $194.06 M |
| 07/19/2024 | $2.95 | $2.87 (-2.71%) | $2.96 | $2.79 | 263,127 | $172.43 M |
| 07/18/2024 | $3.09 | $2.93 (-5.18%) | $3.17 | $2.91 | 270,257 | $176.03 M |
| 07/17/2024 | $3.11 | $3.07 (-1.29%) | $3.20 | $3.07 | 500,085 | $184.44 M |
| 07/16/2024 | $2.92 | $3.15 (7.88%) | $3.17 | $2.92 | 605,519 | $189.25 M |
| 07/15/2024 | $2.86 | $2.90 (1.4%) | $3.00 | $2.80 | 762,353 | $174.23 M |
| 07/12/2024 | $2.67 | $2.82 (5.62%) | $2.98 | $2.59 | 867,040 | $169.42 M |
| 07/11/2024 | $2.35 | $2.62 (11.49%) | $2.65 | $2.35 | 826,196 | $157.41 M |
| 07/10/2024 | $2.29 | $2.29 (0%) | $2.35 | $2.28 | 203,832 | $137.58 M |
| 07/09/2024 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.26 | 260,943 | $136.38 M |
| 07/08/2024 | $2.32 | $2.31 (-0.43%) | $2.39 | $2.28 | 314,788 | $138.78 M |
| 07/05/2024 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.26 | 264,216 | $138.78 M |
| 07/03/2024 | $2.29 | $2.37 (3.49%) | $2.37 | $2.24 | 186,108 | $142.39 M |
| 07/02/2024 | $2.38 | $2.27 (-4.62%) | $2.40 | $2.23 | 276,644 | $136.38 M |
| 07/01/2024 | $2.40 | $2.38 (-0.83%) | $2.48 | $2.33 | 340,074 | $142.99 M |