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

Acutus Medical Inc (NQ: AFIB )

0.1668 -0.0021 (-1.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 0.4930 0.5068 0.4880 0.4880 76,383 +0.01(+1.50%)
Aug 31, 2023 0.5053 0.5055 0.4800 0.4808 107,762 -0.02(-4.85%)
Aug 30, 2023 0.5150 0.5248 0.5010 0.5053 89,669 -0.00(-0.14%)
Aug 29, 2023 0.5344 0.5344 0.5000 0.5060 43,004 +0.01(+1.20%)
Aug 28, 2023 0.5010 0.5349 0.5000 0.5000 69,764 -0.01(-1.65%)
Aug 25, 2023 0.5001 0.5170 0.4800 0.5084 139,276 -0.00(-0.12%)
Aug 24, 2023 0.5250 0.5280 0.5000 0.5090 29,788 -0.00(-0.20%)
Aug 23, 2023 0.5128 0.5175 0.5001 0.5100 68,127 -0.00(-0.58%)
Aug 22, 2023 0.5307 0.5350 0.5005 0.5130 85,084 -0.02(-3.21%)
Aug 21, 2023 0.5400 0.5480 0.5101 0.5300 64,236 -0.01(-2.57%)
Aug 18, 2023 0.5500 0.5555 0.5100 0.5440 201,057 -0.01(-1.47%)
Aug 17, 2023 0.5960 0.5960 0.5505 0.5521 81,570 -0.03(-5.75%)
Aug 16, 2023 0.5840 0.6593 0.5840 0.5858 48,028 -0.02(-3.65%)
Aug 15, 2023 0.5940 0.6390 0.5940 0.6080 41,460 +0.01(+1.67%)
Aug 14, 2023 0.6060 0.6470 0.5824 0.5980 147,194 -0.01(-0.99%)
Aug 11, 2023 0.6200 0.6588 0.6000 0.6040 185,727 -0.03(-4.13%)
Aug 10, 2023 0.6600 0.6800 0.6201 0.6300 98,492 -0.01(-1.56%)
Aug 09, 2023 0.6561 0.6910 0.6400 0.6400 54,071 -0.00(-0.62%)
Aug 08, 2023 0.6850 0.7599 0.6401 0.6440 442,920 -0.03(-4.73%)
Aug 07, 2023 0.7000 0.7199 0.6600 0.6760 178,653 -0.01(-2.03%)
Aug 04, 2023 0.7300 0.7300 0.6860 0.6900 82,982 -0.02(-2.34%)
Aug 03, 2023 0.7044 0.7288 0.6900 0.7065 69,817 +0.00(+0.36%)
Aug 02, 2023 0.6960 0.7188 0.6800 0.7040 37,563 -0.01(-0.85%)
Aug 01, 2023 0.7039 0.7299 0.6940 0.7100 43,409 +0.01(+0.71%)
Jul 31, 2023 0.7250 0.7260 0.6860 0.7050 67,977 +0.02(+2.17%)
Jul 28, 2023 0.6701 0.7228 0.6700 0.6900 124,100 +0.02(+2.99%)
Jul 27, 2023 0.7400 0.7370 0.6401 0.6700 445,813 -0.07(-9.19%)
Jul 26, 2023 0.7400 0.7400 0.7112 0.7378 64,379 +0.02(+2.47%)
Jul 25, 2023 0.7400 0.7500 0.7150 0.7200 43,386 -0.01(-1.50%)
Jul 24, 2023 0.7600 0.7699 0.7301 0.7310 35,554 -0.02(-2.53%)
Jul 21, 2023 0.8074 0.8143 0.7218 0.7500 101,569 -0.04(-4.82%)
Jul 20, 2023 0.7899 0.8291 0.7320 0.7880 117,837 +0.01(+1.72%)
Jul 19, 2023 0.7300 0.7899 0.7201 0.7747 114,807 +0.03(+4.70%)
Jul 18, 2023 0.7589 0.7589 0.7000 0.7399 132,083 -0.02(-2.50%)
Jul 17, 2023 0.8000 0.9000 0.7400 0.7589 638,372 -0.04(-4.90%)
Jul 14, 2023 0.8500 0.8580 0.7900 0.7980 125,079 -0.04(-5.00%)
Jul 13, 2023 0.8200 0.8699 0.8100 0.8400 86,607 +0.03(+3.70%)
Jul 12, 2023 0.8500 0.9000 0.8062 0.8100 81,814 -0.04(-4.71%)
Jul 11, 2023 0.8900 0.9000 0.8277 0.8500 111,746 -0.04(-3.95%)
Jul 10, 2023 0.8740 0.9000 0.8700 0.8850 27,612 +0.01(+0.57%)
Jul 07, 2023 0.9000 0.9312 0.8600 0.8800 40,105 -0.00(-0.23%)
Jul 06, 2023 0.8900 0.9100 0.8700 0.8820 26,439 +0.00(+0.23%)
Jul 05, 2023 0.8700 0.9100 0.8601 0.8800 21,603 -0.01(-1.12%)
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.