Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acutus Medical Inc (NQ: AFIB )

0.1699 +0.0031 (+1.86%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 25, 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 30, 2023 0.2465 0.2660 0.2310 0.2401 215,077 -0.01(-3.22%)
Nov 29, 2023 0.2552 0.2700 0.2464 0.2481 363,313 -0.02(-5.70%)
Nov 28, 2023 0.2500 0.2690 0.2400 0.2631 634,976 +0.01(+4.99%)
Nov 27, 2023 0.2800 0.2875 0.2440 0.2506 312,617 -0.03(-9.20%)
Nov 24, 2023 0.2411 0.2760 0.2400 0.2760 236,838 +0.02(+8.75%)
Nov 22, 2023 0.2550 0.2687 0.2300 0.2538 542,925 -0.02(-8.38%)
Nov 21, 2023 0.3229 0.3277 0.2501 0.2770 1,128,639 -0.07(-19.38%)
Nov 20, 2023 0.2600 0.4190 0.2310 0.3436 7,197,940 +0.10(+39.67%)
Nov 17, 2023 0.1810 0.2700 0.1810 0.2460 5,876,550 +0.06(+32.90%)
Nov 16, 2023 0.2100 0.2389 0.1818 0.1851 4,068,197 -0.02(-11.01%)
Nov 15, 2023 0.1785 0.2151 0.1640 0.2080 1,357,507 +0.04(+23.81%)
Nov 14, 2023 0.2000 0.2000 0.1601 0.1680 1,050,720 -0.03(-15.83%)
Nov 13, 2023 0.2101 0.2200 0.1871 0.1996 469,652 -0.02(-9.27%)
Nov 10, 2023 0.2301 0.2407 0.1875 0.2200 784,994 -0.01(-4.14%)
Nov 09, 2023 0.4180 0.4880 0.1709 0.2295 2,071,338 -0.24(-50.99%)
Nov 08, 2023 0.5600 0.6200 0.4301 0.4683 859,798 -0.09(-16.38%)
Nov 07, 2023 0.6274 0.6274 0.5600 0.5600 42,349 -0.00(-0.67%)
Nov 06, 2023 0.5524 0.6000 0.4700 0.5638 202,894 -0.05(-7.59%)
Nov 03, 2023 0.5699 0.6324 0.5100 0.6101 93,787 +0.04(+7.05%)
Nov 02, 2023 0.5500 0.5814 0.5100 0.5699 48,590 +0.05(+9.60%)
Nov 01, 2023 0.5500 0.5500 0.5010 0.5200 46,376 +0.00(+0.00%)
Oct 31, 2023 0.5010 0.5400 0.5010 0.5200 31,353 +0.02(+3.79%)
Oct 30, 2023 0.5010 0.5600 0.5010 0.5010 11,846 +0.00(+0.20%)
Oct 27, 2023 0.5210 0.5401 0.4995 0.5000 99,241 -0.04(-7.41%)
Oct 26, 2023 0.5800 0.5800 0.5000 0.5400 108,198 -0.03(-5.26%)
Oct 25, 2023 0.5700 0.6439 0.5600 0.5700 23,334 -0.01(-1.72%)
Oct 24, 2023 0.5600 0.6400 0.5600 0.5800 26,416 +0.02(+3.57%)
Oct 23, 2023 0.5820 0.5860 0.5600 0.5600 123,104 -0.02(-3.45%)
Oct 20, 2023 0.5840 0.5950 0.5800 0.5800 14,919 -0.00(-0.68%)
Oct 19, 2023 0.6186 0.6235 0.5810 0.5840 16,562 -0.02(-2.67%)
Oct 18, 2023 0.6300 0.6555 0.6000 0.6000 10,547 +0.00(+0.02%)
Oct 17, 2023 0.6200 0.6400 0.5999 0.5999 21,850 -0.01(-1.51%)
Oct 16, 2023 0.6200 0.6310 0.5870 0.6091 37,044 -0.00(-0.10%)
Oct 13, 2023 0.6800 0.6864 0.5800 0.6097 198,460 -0.08(-11.17%)
Oct 12, 2023 0.6498 0.7000 0.5902 0.6864 137,152 -0.00(-0.52%)
Oct 11, 2023 0.6600 0.7128 0.6471 0.6900 50,804 +0.01(+1.26%)
Oct 10, 2023 0.7085 0.7500 0.6367 0.6814 45,992 -0.03(-3.76%)
Oct 09, 2023 0.6700 0.7500 0.6300 0.7080 54,535 +0.04(+6.47%)
Oct 06, 2023 0.6965 0.6965 0.6600 0.6650 26,890 -0.02(-3.62%)
Oct 05, 2023 0.6900 0.7599 0.6781 0.6900 34,676 -0.01(-1.43%)
Oct 04, 2023 0.7260 0.7747 0.6780 0.7000 69,871 -0.03(-3.50%)
Oct 03, 2023 0.7600 0.7600 0.7200 0.7254 18,655 -0.01(-1.97%)
Oct 02, 2023 0.6966 0.7604 0.6900 0.7400 95,534 +0.04(+6.23%)
Sep 29, 2023 0.7301 0.7301 0.6881 0.6966 48,410 -0.00(-0.19%)
Sep 28, 2023 0.6700 0.7114 0.6700 0.6979 40,056 +0.03(+4.16%)
Sep 27, 2023 0.6796 0.7000 0.6700 0.6700 56,699 -0.01(-1.69%)
Sep 26, 2023 0.6582 0.6898 0.6500 0.6815 73,750 +0.09(+15.37%)
Sep 25, 2023 0.6900 0.6569 0.5410 0.5907 120,428 -0.11(-15.61%)
Sep 22, 2023 0.7000 0.7190 0.6510 0.7000 36,204 +0.00(+0.66%)
Sep 21, 2023 0.7319 0.7319 0.6401 0.6954 92,090 +0.08(+12.16%)
Sep 20, 2023 0.7899 0.7899 0.5536 0.6200 147,333 -0.14(-18.40%)
Sep 19, 2023 0.6300 0.7598 0.6001 0.7598 177,318 +0.15(+24.97%)
Sep 18, 2023 0.5300 0.6199 0.5300 0.6080 122,794 +0.09(+16.70%)
Sep 15, 2023 0.5400 0.5672 0.5200 0.5210 141,797 +0.00(+0.19%)
Sep 14, 2023 0.5000 0.5201 0.4881 0.5200 88,374 +0.03(+7.00%)
Sep 13, 2023 0.5000 0.5000 0.4800 0.4860 92,217 -0.00(-0.82%)
Sep 12, 2023 0.5000 0.5000 0.4880 0.4900 151,340 +0.01(+1.24%)
Sep 11, 2023 0.4800 0.4999 0.4800 0.4840 38,866 +0.02(+3.88%)
Sep 08, 2023 0.4660 0.4799 0.4000 0.4659 152,175 -0.00(-0.36%)
Sep 07, 2023 0.4900 0.4999 0.4600 0.4676 58,766 -0.00(-0.53%)
Sep 06, 2023 0.4920 0.4999 0.4701 0.4701 102,207 -0.03(-5.98%)
Sep 05, 2023 0.4959 0.5150 0.4872 0.5000 102,867 +0.01(+2.46%)
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.