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

Acutus Medical Inc (NQ: AFIB )

0.1630 -0.0004 (-0.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 0.8700 0.8897 0.8700 0.8850 89,332 +0.02(+2.69%)
Apr 27, 2023 0.8000 0.8751 0.7900 0.8618 77,446 +0.03(+3.83%)
Apr 26, 2023 0.8402 0.8600 0.7851 0.8300 73,909 -0.02(-2.04%)
Apr 25, 2023 0.8500 0.8500 0.8200 0.8473 94,212 +0.03(+3.33%)
Apr 24, 2023 0.7900 0.8990 0.7500 0.8200 145,093 +0.03(+3.93%)
Apr 21, 2023 0.7305 0.7890 0.7301 0.7890 92,920 +0.05(+6.62%)
Apr 20, 2023 0.7568 0.7568 0.7000 0.7400 117,338 +0.03(+4.15%)
Apr 19, 2023 0.7000 0.7200 0.6888 0.7105 55,459 -0.00(-0.07%)
Apr 18, 2023 0.6968 0.7350 0.6760 0.7110 103,453 +0.02(+3.04%)
Apr 17, 2023 0.6800 0.7100 0.6700 0.6900 131,378 +0.00(+0.00%)
Apr 14, 2023 0.7100 0.8001 0.6816 0.6900 449,445 -0.03(-3.90%)
Apr 13, 2023 0.6600 0.7200 0.6600 0.7180 108,543 +0.06(+8.79%)
Apr 12, 2023 0.6700 0.7000 0.6560 0.6600 175,169 -0.03(-3.65%)
Apr 11, 2023 0.7400 0.7400 0.6700 0.6850 285,139 -0.03(-4.86%)
Apr 10, 2023 0.6900 0.7200 0.6860 0.7200 67,900 +0.04(+5.49%)
Apr 06, 2023 0.7000 0.7200 0.6825 0.6825 74,398 -0.03(-3.87%)
Apr 05, 2023 0.7700 0.7700 0.6900 0.7100 117,933 -0.05(-6.17%)
Apr 04, 2023 0.7604 0.7850 0.7500 0.7567 79,275 -0.02(-2.36%)
Apr 03, 2023 0.7600 0.7800 0.7570 0.7750 100,082 +0.02(+2.79%)
Mar 31, 2023 0.7500 0.7700 0.7346 0.7540 124,847 +0.00(+0.65%)
Mar 30, 2023 0.7000 0.7600 0.7001 0.7491 228,162 +0.05(+7.78%)
Mar 29, 2023 0.8000 0.8100 0.6500 0.6950 996,473 -0.05(-6.33%)
Mar 28, 2023 0.7200 0.7770 0.7210 0.7420 109,262 -0.00(-0.43%)
Mar 27, 2023 0.7653 0.7940 0.7380 0.7452 144,836 -0.04(-4.58%)
Mar 24, 2023 0.8100 0.8505 0.7810 0.7810 74,861 -0.03(-3.56%)
Mar 23, 2023 0.8100 0.8404 0.8011 0.8098 37,851 +0.01(+1.04%)
Mar 22, 2023 0.8500 0.8800 0.8000 0.8015 57,360 -0.05(-5.99%)
Mar 21, 2023 0.8000 0.8900 0.7812 0.8526 49,968 +0.04(+5.26%)
Mar 20, 2023 0.9200 0.9270 0.7900 0.8100 254,250 -0.12(-12.53%)
Mar 17, 2023 0.9900 1.003 0.8751 0.9260 248,483 -0.07(-7.40%)
Mar 16, 2023 0.9200 1.040 0.8790 1.000 152,922 +0.10(+11.11%)
Mar 15, 2023 0.9000 0.9330 0.8501 0.9000 246,249 +0.02(+2.13%)
Mar 14, 2023 0.8800 0.9617 0.8633 0.8812 89,966 -0.01(-0.99%)
Mar 13, 2023 0.8658 0.9961 0.8400 0.8900 126,117 -0.03(-3.26%)
Mar 10, 2023 1.030 1.050 0.8200 0.9200 229,637 -0.07(-7.07%)
Mar 09, 2023 1.040 1.090 0.9500 0.9900 297,914 -0.09(-8.33%)
Mar 08, 2023 1.160 1.200 1.020 1.080 130,294 -0.10(-8.47%)
Mar 07, 2023 1.200 1.220 1.130 1.180 170,995 -0.04(-3.28%)
Mar 06, 2023 1.210 1.250 1.200 1.220 68,263 +0.02(+1.67%)
Mar 03, 2023 1.310 1.390 1.200 1.200 298,686 -0.15(-11.11%)
Mar 02, 2023 1.410 1.500 1.342 1.350 55,068 -0.06(-4.26%)
Mar 01, 2023 1.590 1.590 1.399 1.410 81,080 -0.14(-9.03%)
Feb 28, 2023 1.550 1.580 1.480 1.550 27,553 +0.02(+1.31%)
Feb 27, 2023 1.460 1.590 1.460 1.530 57,780 +0.03(+2.00%)
Feb 24, 2023 1.480 1.520 1.450 1.500 59,071 +0.00(+0.00%)
Feb 23, 2023 1.390 1.540 1.390 1.500 56,816 +0.11(+7.91%)
Feb 22, 2023 1.480 1.480 1.370 1.390 96,864 -0.10(-6.71%)
Feb 21, 2023 1.600 1.620 1.480 1.490 51,039 -0.07(-4.49%)
Feb 17, 2023 1.510 1.570 1.510 1.560 41,149 -0.01(-0.64%)
Feb 16, 2023 1.550 1.630 1.550 1.570 45,606 +0.03(+1.95%)
Feb 15, 2023 1.550 1.640 1.460 1.540 171,091 -0.01(-0.65%)
Feb 14, 2023 1.530 1.620 1.490 1.550 92,131 +0.04(+2.65%)
Feb 13, 2023 1.510 1.575 1.460 1.510 74,020 -0.01(-0.66%)
Feb 10, 2023 1.600 1.640 1.440 1.520 216,494 -0.12(-7.32%)
Feb 09, 2023 1.670 1.800 1.610 1.640 251,469 -0.08(-4.65%)
Feb 08, 2023 1.820 1.880 1.602 1.720 266,779 -0.13(-7.03%)
Feb 07, 2023 1.930 1.960 1.710 1.850 284,923 -0.01(-0.54%)
Feb 06, 2023 1.850 1.910 1.750 1.860 336,311 +0.07(+3.91%)
Feb 03, 2023 1.750 1.850 1.670 1.790 181,356 +0.04(+2.29%)
Feb 02, 2023 1.870 1.890 1.720 1.750 139,879 -0.12(-6.42%)
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.