Всички / NASDAQ (CFD) / ABOS.US

Acumen Pharmaceuticals

$4.00

Днес

ABOS

-0.16 (-3.79%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

0.16

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 28, 20234.06-1.17-28.82%5.235.233.96

Mar 27, 20234.22-0.22-5.21%4.444.883.86

Mar 24, 20233.97-0.19-4.79%4.164.163.90

Mar 23, 20234.05-0.27-6.67%4.324.354.01

Mar 22, 20234.130.030.73%4.104.414.01

Mar 21, 20233.92-0.69-17.60%4.614.623.83

Mar 20, 20233.76-0.75-19.95%4.514.733.76

Mar 17, 20233.91-0.56-14.32%4.474.873.88

Mar 16, 20234.06-0.56-13.79%4.624.623.84

Mar 15, 20234.16-0.31-7.45%4.474.584.14

Mar 14, 20234.38-0.19-4.34%4.574.624.28

Mar 13, 20234.38-0.62-14.16%5.005.034.31

Mar 10, 20234.58-0.85-18.56%5.435.504.53

Mar 09, 20235.29-0.67-12.67%5.966.005.29

Mar 08, 20235.62-0.20-3.56%5.825.945.41

Mar 07, 20235.55-0.52-9.37%6.076.125.40

Mar 06, 20235.49-0.54-9.84%6.036.045.19

Mar 03, 20235.25-0.83-15.81%6.086.085.09

Mar 02, 20235.14-0.27-5.25%5.415.515.09

Mar 01, 20235.32-0.67-12.59%5.995.995.12

Feb 28, 20235.31-0.72-13.56%6.036.045.26

Feb 27, 20235.26-0.73-13.88%5.995.995.26

Feb 24, 20235.29-0.78-14.74%6.076.075.25

Feb 23, 20235.29-0.69-13.04%5.985.985.29

Feb 22, 20235.33-1.07-20.08%6.406.405.17

Feb 21, 20235.33-0.59-11.07%5.925.925.31

Feb 17, 20235.53-0.68-12.30%6.216.405.52

Feb 16, 20235.52-0.80-14.49%6.326.325.48

Feb 15, 20235.630.061.07%5.575.905.43

Feb 14, 20235.50-0.21-3.82%5.715.805.49

Feb 13, 20235.52-1.00-18.12%6.526.525.43

Feb 10, 20235.71-0.34-5.95%6.056.055.70

Feb 09, 20235.87-0.17-2.90%6.046.065.85

Feb 08, 20235.99-0.13-2.17%6.126.355.99

Feb 07, 20235.94-0.40-6.73%6.346.355.91

Feb 06, 20236.02-0.27-4.49%6.296.295.84

Feb 03, 20235.76-0.29-5.03%6.056.215.70

Feb 02, 20235.94-0.57-9.60%6.516.775.86

Feb 01, 20236.72-0.33-4.91%7.057.056.43

Jan 31, 20236.570.9915.07%5.586.885.54

Jan 30, 20235.35-0.83-15.51%6.186.185.35

Jan 27, 20235.52-0.56-10.14%6.086.085.37

Jan 26, 20235.55-0.91-16.40%6.466.475.54

Jan 25, 20235.92-0.47-7.94%6.396.405.91

Jan 24, 20235.91-0.70-11.84%6.616.615.90

Jan 23, 20235.92-0.15-2.53%6.076.185.84

Jan 20, 20235.81-0.49-8.43%6.306.355.49

Jan 19, 20235.61-1.34-23.89%6.956.965.61

Jan 18, 20235.93-0.53-8.94%6.466.555.82

Jan 17, 20236.14-0.45-7.33%6.596.596.11

Jan 13, 20236.25-0.09-1.44%6.346.376.12

Jan 12, 20236.010.132.16%5.886.035.70

Jan 11, 20235.70-0.08-1.40%5.785.875.44

Jan 10, 20235.57-0.18-3.23%5.755.805.49

Jan 09, 20235.47-0.45-8.23%5.925.965.42

Jan 06, 20235.31-0.87-16.38%6.186.195.25

Jan 05, 20235.760.244.17%5.525.895.48

Jan 04, 20235.48-0.41-7.48%5.895.895.30

Jan 03, 20235.31-0.35-6.59%5.665.715.15

Dec 30, 20225.42-0.09-1.66%5.515.775.16

Dec 29, 20225.430.030.55%5.405.594.92

Dec 28, 20224.85-0.69-14.23%5.545.594.62

Dec 27, 20225.10-0.23-4.51%5.335.454.98

Dec 23, 20225.25-0.88-16.76%6.136.154.97

Dec 22, 20225.600.274.82%5.335.625.22

Dec 21, 20225.23-1.12-21.41%6.356.355.22

Dec 20, 20225.820.142.41%5.685.935.55

Dec 19, 20225.66-0.31-5.48%5.976.035.25

Dec 16, 20225.72-0.04-0.70%5.765.805.24

Dec 15, 20225.32-0.63-11.84%5.956.175.28

Dec 14, 20225.79-0.51-8.81%6.306.375.67

Dec 13, 20225.83-0.15-2.57%5.986.105.72

Dec 12, 20225.55-0.79-14.23%6.346.395.52

Dec 09, 20226.170.274.38%5.906.185.77

Dec 08, 20225.74-0.09-1.57%5.835.945.28

Dec 07, 20225.33-0.18-3.38%5.515.685.31

Dec 06, 20225.39-0.35-6.49%5.746.025.34

Dec 05, 20225.62-0.13-2.31%5.755.945.59

Dec 02, 20225.62-0.23-4.09%5.856.015.60

Dec 01, 20225.83-0.03-0.51%5.866.135.71

Nov 30, 20225.71-0.55-9.63%6.266.265.65

Nov 29, 20225.86-0.88-15.02%6.746.755.81

Nov 28, 20226.34-0.28-4.42%6.626.676.00

Nov 25, 20226.21-0.18-2.90%6.396.546.11

Nov 23, 20226.38-0.02-0.31%6.406.496.17

Nov 22, 20226.32-0.38-6.01%6.706.705.97

Nov 21, 20226.37-0.44-6.91%6.817.016.10

Nov 18, 20226.10-1.05-17.21%7.157.196.02

Nov 17, 20226.51-0.12-1.84%6.637.346.16

Nov 16, 20226.17-0.68-11.02%6.856.955.90

Nov 15, 20226.43-0.17-2.64%6.607.256.31

Nov 14, 20226.150.142.28%6.016.615.95

Nov 11, 20226.81-0.61-8.96%7.427.426.46

Nov 10, 20226.53-0.36-5.51%6.896.896.34

Nov 09, 20226.25-1.24-19.84%7.497.496.25

Nov 08, 20226.730.091.34%6.647.136.49

Nov 07, 20226.49-1.06-16.33%7.557.566.26

Nov 04, 20226.37-1.50-23.55%7.877.876.35

Nov 03, 20226.83-1.02-14.93%7.857.886.56

Nov 02, 20226.90-0.74-10.72%7.647.646.85

Nov 01, 20226.89-0.93-13.50%7.827.826.80

Oct 31, 20226.97-0.86-12.34%7.837.866.85

Oct 28, 20227.20-0.44-6.11%7.647.857.10

Oct 27, 20227.11-1.12-15.75%8.238.237.04

Oct 26, 20227.46-0.27-3.62%7.738.067.46

Oct 25, 20227.28-0.97-13.32%8.258.437.24

Oct 24, 20227.60-0.85-11.18%8.458.497.39

Oct 21, 20227.660.233.00%7.437.877.31

Oct 20, 20227.46-0.32-4.29%7.787.817.37

Oct 19, 20227.48-0.88-11.76%8.368.607.35

Oct 18, 20228.09-1.15-14.22%9.249.247.95

Oct 17, 20227.99-0.32-4.01%8.318.517.95

Oct 14, 20227.92-0.51-6.44%8.438.667.92

Oct 13, 20228.15-0.36-4.42%8.518.518.02

Oct 12, 20228.14-1.28-15.72%9.429.718.06

Oct 11, 20228.99-1.17-13.01%10.1610.318.91

Oct 10, 20229.49-1.00-10.54%10.4910.499.46

Oct 07, 20229.85-0.85-8.63%10.7010.709.84

Oct 06, 202210.06-0.26-2.58%10.3210.779.87

Oct 05, 202210.23-0.27-2.64%10.5010.549.92

Oct 04, 20229.600.101.04%9.5010.089.46

Oct 03, 20229.47-0.54-5.70%10.0110.309.13

Sep 30, 202210.05-0.68-6.77%10.7311.059.80

Sep 29, 202210.501.7516.67%8.7510.698.53

Sep 28, 20229.421.1912.63%8.2310.277.34

Sep 27, 20224.740.183.80%4.564.834.56

Sep 26, 20224.47-0.78-17.45%5.255.304.22

Sep 23, 20224.65-0.58-12.47%5.235.384.61

Sep 22, 20224.83-0.46-9.52%5.295.394.61

Sep 21, 20224.81-0.19-3.95%5.005.204.81

Sep 20, 20224.96-0.42-8.47%5.385.384.86

Sep 19, 20225.25-0.46-8.76%5.715.715.07

Sep 16, 20225.56-1.04-18.71%6.606.875.50

Sep 15, 20226.21-0.40-6.44%6.616.826.07

Sep 14, 20226.13-0.52-8.48%6.656.726.08

Sep 13, 20226.09-0.50-8.21%6.596.966.08

Sep 12, 20226.34-0.63-9.94%6.976.986.31

Sep 09, 20226.85-0.15-2.19%7.007.006.66

Sep 08, 20226.710.091.34%6.627.056.43

Sep 07, 20226.630.030.45%6.606.746.14

Sep 06, 20226.29-0.16-2.54%6.456.705.90

Sep 02, 20225.82-0.10-1.72%5.926.775.82

Sep 01, 20226.14-0.31-5.05%6.456.455.91

Aug 31, 20225.73-0.23-3.98%5.966.075.51

Aug 30, 20225.26-0.69-13.03%5.955.955.26

Aug 29, 20225.26-1.29-24.58%6.566.565.26

Aug 26, 20225.61-0.79-14.05%6.406.405.43

Aug 25, 20225.58-1.01-18.05%6.586.585.50

Aug 24, 20225.51-0.39-7.17%5.915.915.16

Aug 23, 20225.05-0.61-12.11%5.675.675.05

Aug 22, 20225.04-0.80-15.92%5.845.844.97

Aug 19, 20224.86-1.71-35.32%6.576.574.78

Aug 18, 20225.24-1.21-23.06%6.456.505.18

Aug 17, 20225.60-0.91-16.26%6.516.515.59

Aug 16, 20225.68-0.32-5.71%6.006.025.63

Aug 15, 20225.43-0.80-14.80%6.246.245.36

Aug 12, 20225.47-0.14-2.59%5.625.845.33

Aug 11, 20225.30-0.26-4.88%5.565.575.25

Aug 10, 20225.35-0.49-9.08%5.845.875.12

Aug 09, 20225.10-1.00-19.53%6.106.105.06

Aug 08, 20225.33-0.78-14.66%6.116.125.22

Aug 05, 20225.26-0.46-8.71%5.725.725.15

Aug 04, 20225.390.163.01%5.225.525.06

Aug 03, 20225.03-1.09-21.77%6.126.265.03

Aug 02, 20225.050.091.82%4.965.284.81

Aug 01, 20225.02-1.25-24.94%6.286.285.02

Jul 29, 20225.45-0.74-13.55%6.196.205.42

Виж повече

Показаните данни са за периода Jul 29, 2022 - Mar 28, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на ABOS.