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

Acutus Medical Inc (NQ: AFIB )

0.1689 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.8700 0.9219 0.8600 0.8880 51,671 -0.00(-0.13%)
Jun 29, 2023 0.8800 0.9000 0.8500 0.8892 53,158 +0.02(+2.21%)
Jun 28, 2023 0.8900 0.9193 0.8600 0.8700 42,548 -0.02(-2.25%)
Jun 27, 2023 0.9001 0.9100 0.8687 0.8900 39,430 +0.00(+0.00%)
Jun 26, 2023 0.8800 0.9199 0.8291 0.8900 65,556 +0.00(+0.00%)
Jun 23, 2023 0.9200 0.9200 0.8520 0.8900 62,799 -0.01(-1.11%)
Jun 22, 2023 0.8800 0.9050 0.8296 0.9000 80,953 +0.01(+1.12%)
Jun 21, 2023 0.8700 0.9200 0.7900 0.8900 91,854 +0.03(+3.49%)
Jun 20, 2023 0.8000 0.9100 0.7800 0.8600 71,886 +0.05(+6.16%)
Jun 16, 2023 0.8035 0.8650 0.8035 0.8101 57,340 -0.02(-2.97%)
Jun 15, 2023 0.8700 0.8700 0.8101 0.8349 109,251 -0.10(-10.98%)
May 08, 2023 0.9100 0.9482 0.8811 0.9379 79,760 +0.04(+4.44%)
May 05, 2023 0.8500 0.9231 0.8500 0.8980 48,520 +0.05(+5.83%)
May 04, 2023 0.9800 1.022 0.8485 0.8485 172,188 -0.17(-16.81%)
May 03, 2023 1.030 1.090 0.9873 1.020 68,939 +0.00(+0.00%)
May 02, 2023 0.9700 1.069 0.9700 1.020 233,371 +0.08(+8.48%)
May 01, 2023 0.8900 0.9659 0.8900 0.9403 136,915 +0.06(+6.25%)
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%)
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.