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

Acutus Medical Inc (NQ: AFIB )

0.1676 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Feb 01, 2023 1.700 1.940 1.660 1.870 339,795 +0.21(+12.65%)
Jan 31, 2023 1.550 1.730 1.540 1.660 199,593 +0.12(+8.14%)
Jan 30, 2023 1.580 1.580 1.510 1.535 101,647 -0.05(-2.85%)
Jan 27, 2023 1.620 1.680 1.570 1.580 87,152 -0.06(-3.66%)
Jan 26, 2023 1.690 1.700 1.560 1.640 143,848 -0.03(-1.80%)
Jan 25, 2023 1.510 1.720 1.500 1.670 127,872 +0.12(+7.74%)
Jan 24, 2023 1.710 1.720 1.530 1.550 154,017 -0.22(-12.43%)
Jan 23, 2023 1.530 1.770 1.500 1.770 552,870 +0.27(+18.00%)
Jan 20, 2023 1.290 1.520 1.290 1.500 305,339 +0.20(+15.38%)
Jan 19, 2023 1.340 1.350 1.180 1.300 111,820 +0.02(+1.56%)
Jan 18, 2023 1.270 1.370 1.240 1.280 161,180 -0.01(-0.78%)
Jan 17, 2023 1.240 1.290 1.190 1.290 97,747 +0.07(+5.74%)
Jan 13, 2023 1.040 1.250 1.040 1.220 314,614 +0.19(+18.45%)
Jan 12, 2023 1.130 1.153 0.9753 1.030 273,937 -0.13(-11.21%)
Jan 11, 2023 1.270 1.270 0.9401 1.160 435,746 -0.10(-7.94%)
Jan 10, 2023 1.270 1.290 1.223 1.260 94,217 +0.02(+1.61%)
Jan 09, 2023 1.350 1.350 1.200 1.240 371,812 -0.10(-7.46%)
Jan 06, 2023 1.460 1.548 1.340 1.340 303,084 -0.20(-12.99%)
Jan 05, 2023 1.450 1.550 1.410 1.540 136,157 +0.03(+1.99%)
Jan 04, 2023 1.430 1.580 1.400 1.510 376,133 +0.12(+8.63%)
Jan 03, 2023 1.230 1.390 1.110 1.390 456,537 +0.24(+20.87%)
Dec 30, 2022 1.050 1.250 1.050 1.150 479,942 +0.10(+9.52%)
Dec 29, 2022 0.9500 1.070 0.9500 1.050 123,939 +0.05(+5.00%)
Dec 28, 2022 0.9400 1.037 0.9400 1.000 99,061 -0.03(-2.91%)
Dec 27, 2022 1.070 1.095 0.9529 1.030 183,030 -0.03(-2.83%)
Dec 23, 2022 0.9900 1.060 0.9200 1.060 276,102 +0.05(+4.95%)
Dec 22, 2022 0.8471 1.010 0.8471 1.010 304,474 +0.11(+12.84%)
Dec 21, 2022 0.8786 0.9211 0.8510 0.8951 233,007 +0.05(+5.29%)
Dec 20, 2022 0.9200 0.9210 0.8000 0.8501 131,833 -0.04(-4.89%)
Dec 19, 2022 0.9170 0.9200 0.8733 0.8938 141,523 -0.02(-2.34%)
Dec 16, 2022 0.8100 0.9549 0.8100 0.9152 218,997 +0.11(+12.99%)
Dec 15, 2022 0.8000 0.8598 0.8000 0.8100 27,222 +0.02(+2.07%)
Dec 14, 2022 0.8035 0.8889 0.7895 0.7936 62,889 -0.03(-3.21%)
Dec 13, 2022 0.8600 0.8800 0.7895 0.8199 214,424 -0.04(-5.03%)
Dec 12, 2022 0.8918 0.9395 0.8410 0.8633 86,848 -0.05(-5.13%)
Dec 09, 2022 0.9100 0.9291 0.8700 0.9100 95,770 +0.00(+0.42%)
Dec 08, 2022 0.8810 0.9300 0.8589 0.9062 122,782 +0.01(+0.92%)
Dec 07, 2022 0.8000 0.9600 0.8000 0.8979 125,346 +0.13(+16.46%)
Dec 06, 2022 0.8480 0.8989 0.7703 0.7710 132,798 -0.06(-7.44%)
Dec 05, 2022 0.9300 0.9493 0.8301 0.8330 198,247 -0.11(-11.38%)
Dec 02, 2022 0.9300 0.9500 0.8700 0.9400 236,738 +0.02(+2.17%)
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.