Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acumen Pharmace (ABOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.22 2.375 2.20 2.35 27,428
19th May 2026 (Tue) 2.10 2.195 2.09 2.17 61,626
18th May 2026 (Mon) 2.29 2.29 2.14 2.18 33,381
15th May 2026 (Fri) 2.30 2.39 2.26 2.28 20,209
14th May 2026 (Thu) 2.51 2.51 2.38 2.39 15,613
13th May 2026 (Wed) 2.48 2.53 2.47 2.49 7,275
12th May 2026 (Tue) 2.50 2.60 2.44 2.48 23,680
11th May 2026 (Mon) 2.59 2.73 2.565 2.57 35,791
8th May 2026 (Fri) 2.45 2.57 2.41 2.56 15,293
7th May 2026 (Thu) 2.55 2.59 2.41 2.47 19,027
6th May 2026 (Wed) 2.56 2.61 2.52 2.57 15,763
5th May 2026 (Tue) 2.51 2.545 2.475 2.52 15,990
4th May 2026 (Mon) 2.40 2.52 2.36 2.48 21,361
1st May 2026 (Fri) 2.39 2.435 2.36 2.38 8,408
30th Apr 2026 (Thu) 2.35 2.43 2.34 2.39 16,301
29th Apr 2026 (Wed) 2.43 2.43 2.33 2.34 15,613
28th Apr 2026 (Tue) 2.49 2.54 2.455 2.46 16,837
27th Apr 2026 (Mon) 2.65 2.68 2.50 2.52 25,870
24th Apr 2026 (Fri) 2.63 2.65 2.535 2.57 32,835
23rd Apr 2026 (Thu) 2.87 2.88 2.67 2.67 36,450
22nd Apr 2026 (Wed) 2.80 2.85 2.77 2.81 36,721
21st Apr 2026 (Tue) 2.85 2.85 2.72 2.73 13,142
20th Apr 2026 (Mon) 2.96 2.99 2.83 2.84 23,238
17th Apr 2026 (Fri) 2.80 2.89 2.78 2.82 21,618
16th Apr 2026 (Thu) 2.73 2.74 2.66 2.69 25,488
15th Apr 2026 (Wed) 2.73 2.73 2.64 2.72 24,249
14th Apr 2026 (Tue) 2.56 2.715 2.55 2.68 36,558
13th Apr 2026 (Mon) 2.50 2.63 2.50 2.51 46,371
10th Apr 2026 (Fri) 2.54 2.54 2.45 2.47 20,030
9th Apr 2026 (Thu) 2.55 2.66 2.51 2.51 56,379
8th Apr 2026 (Wed) 2.72 2.72 2.55 2.58 42,843
7th Apr 2026 (Tue) 2.66 2.67 2.485 2.63 115,041
6th Apr 2026 (Mon) 2.72 2.80 2.67 2.76 75,072
3rd Apr 2026 (Fri) 2.50 2.74 2.50 2.70 33,543
2nd Apr 2026 (Thu) 2.50 2.74 2.50 2.70 33,543
1st Apr 2026 (Wed) 2.44 2.63 2.44 2.55 40,614
31st Mar 2026 (Tue) 2.28 2.38 2.28 2.36 19,252
30th Mar 2026 (Mon) 2.265 2.31 2.17 2.19 34,277
27th Mar 2026 (Fri) 2.48 2.51 2.25 2.26 98,604
26th Mar 2026 (Thu) 2.55 2.75 2.36 2.55 53,033
25th Mar 2026 (Wed) 2.68 2.76 2.60 2.63 43,828
24th Mar 2026 (Tue) 2.64 2.65 2.53 2.59 33,262
23rd Mar 2026 (Mon) 2.71 2.805 2.63 2.71 35,648
FTSE 100 Latest
Value10,443.47
Change11.13