XNAS
Datos históricos de Acumen Pharmaceuticals, Inc.
Acumen Pharmaceuticals, Inc. · ABOS
$2.16
▼ -0.01 (-0.23%)
Última operación · 10/10/2026, 18:50:23 UTC
- Variación en el periodo
- +0%
- Máximo
- US$3.60
- 16 de marzo de 2026
- Mínimo
- US$1.50
- 17 de noviembre de 2025
- Volumen medio diario
- 0.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.12 | 2.17 | 2.08 | 2.14 | +1.90% | 357,543.568 |
| 8 oct 2026 | 2.09 | 2.14 | 2.02 | 2.10 | 0.00% | 505,169.445 |
| 7 oct 2026 | 2.02 | 2.17 | 2.00 | 2.10 | +3.45% | 623,092.127 |
| 6 oct 2026 | 2.13 | 2.14 | 2.00 | 2.03 | −4.69% | 562,868.51 |
| 5 oct 2026 | 2.04 | 2.16 | 2.02 | 2.13 | +4.41% | 713,980.755 |
| 2 oct 2026 | 2.10 | 2.10 | 2.02 | 2.04 | −1.45% | 580,519.926 |
| 1 oct 2026 | 2.22 | 2.29 | 2.07 | 2.07 | −6.76% | 833,409.121 |
| 30 sep 2026 | 2.25 | 2.45 | 2.10 | 2.22 | −1.11% | 1.48 M |
| 29 sep 2026 | 2.30 | 2.42 | 2.22 | 2.25 | −2.39% | 1.09 M |
| 28 sep 2026 | 2.22 | 2.38 | 2.19 | 2.30 | +2.68% | 856,379.427 |
| 25 sep 2026 | 2.25 | 2.30 | 2.22 | 2.24 | +0.22% | 235,303.285 |
| 24 sep 2026 | 2.30 | 2.34 | 2.22 | 2.24 | −3.04% | 265,852.577 |
| 23 sep 2026 | 2.63 | 2.63 | 2.30 | 2.31 | −13.02% | 471,447.421 |
| 22 sep 2026 | 2.61 | 2.71 | 2.60 | 2.65 | +2.32% | 568,359.483 |
| 21 sep 2026 | 2.63 | 2.65 | 2.56 | 2.59 | −2.26% | 395,179.453 |
| 18 sep 2026 | 2.55 | 2.67 | 2.52 | 2.65 | +3.11% | 890,159.843 |
| 17 sep 2026 | 2.69 | 2.76 | 2.54 | 2.57 | −1.53% | 490,021.366 |
| 16 sep 2026 | 2.92 | 2.95 | 2.59 | 2.61 | −9.69% | 369,336.67 |
| 15 sep 2026 | 2.77 | 2.90 | 2.69 | 2.89 | +3.58% | 359,312.451 |
| 14 sep 2026 | 2.91 | 3.02 | 2.78 | 2.79 | −4.45% | 394,216.219 |
| 11 sep 2026 | 2.93 | 2.99 | 2.84 | 2.92 | +2.10% | 318,276.129 |
| 10 sep 2026 | 2.79 | 2.90 | 2.73 | 2.86 | +0.35% | 467,897.48 |
| 9 sep 2026 | 3.14 | 3.16 | 2.84 | 2.85 | −9.81% | 370,478.948 |
| 8 sep 2026 | 3.14 | 3.29 | 3.08 | 3.16 | −0.63% | 358,106.547 |
| 4 sep 2026 | 3.07 | 3.23 | 3.03 | 3.18 | +2.91% | 315,433.218 |
| 3 sep 2026 | 3.13 | 3.17 | 3.05 | 3.09 | −0.32% | 453,410.734 |
| 2 sep 2026 | 2.93 | 3.13 | 2.93 | 3.10 | +6.16% | 247,820.005 |
| 1 sep 2026 | 2.80 | 2.95 | 2.80 | 2.92 | +2.46% | 188,967.933 |
| 31 ago 2026 | 2.90 | 2.92 | 2.76 | 2.85 | −2.40% | 244,217.106 |
| 28 ago 2026 | 3.02 | 3.02 | 2.89 | 2.92 | −3.63% | 305,770.887 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.