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

Acutus Medical Inc (OP: AFIB )

0.0650 -0.0071 (-9.85%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 27, 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 27, 2024 0.0601 0.0700 0.0601 0.0650 30,030 -0.01(-9.85%)
Nov 26, 2024 0.0740 0.0740 0.0701 0.0721 30,510 -0.00(-2.57%)
Nov 25, 2024 0.0650 0.0740 0.0600 0.0740 115,978 +0.01(+12.46%)
Nov 22, 2024 0.0570 0.0800 0.0570 0.0658 78,919 +0.00(+4.44%)
Nov 21, 2024 0.0560 0.0630 0.0560 0.0630 93,910 +0.00(+5.00%)
Nov 20, 2024 0.0660 0.0700 0.0510 0.0600 205,965 -0.01(-9.23%)
Nov 19, 2024 0.0590 0.0675 0.0590 0.0661 33,753 +0.01(+12.03%)
Nov 18, 2024 0.0550 0.0630 0.0550 0.0590 52,129 -0.00(-6.35%)
Nov 15, 2024 0.0630 0.0630 0.0590 0.0630 81,865 +0.00(+0.00%)
Nov 14, 2024 0.0553 0.0650 0.0515 0.0630 193,317 +0.01(+14.13%)
Nov 13, 2024 0.0550 0.0650 0.0502 0.0552 287,669 +0.00(+0.36%)
Nov 12, 2024 0.0800 0.0800 0.0500 0.0550 653,888 -0.02(-31.16%)
Nov 11, 2024 0.0727 0.0849 0.0705 0.0799 40,791 -0.00(-2.56%)
Nov 08, 2024 0.1000 0.1100 0.0702 0.0820 909,655 -0.04(-31.61%)
Nov 07, 2024 0.1250 0.1300 0.1077 0.1199 171,528 -0.01(-7.70%)
Nov 06, 2024 0.1300 0.1300 0.1153 0.1299 32,360 -0.00(-0.08%)
Nov 05, 2024 0.1200 0.1349 0.1060 0.1300 615,127 -0.02(-15.36%)
Nov 04, 2024 0.1500 0.1600 0.1390 0.1536 80,536 -0.01(-3.40%)
Nov 01, 2024 0.1425 0.1590 0.1360 0.1590 25,061 +0.02(+11.58%)
Oct 31, 2024 0.1406 0.1620 0.1353 0.1425 48,611 -0.00(-0.21%)
Oct 30, 2024 0.1420 0.1549 0.1383 0.1428 121,055 -0.00(-0.83%)
Oct 29, 2024 0.1550 0.1550 0.1420 0.1440 54,275 -0.01(-7.10%)
Oct 28, 2024 0.1570 0.1600 0.1450 0.1550 70,267 -0.00(-2.45%)
Oct 25, 2024 0.1800 0.1800 0.1520 0.1589 75,087 +0.00(+0.89%)
Oct 24, 2024 0.1619 0.1620 0.1510 0.1575 64,508 +0.00(+0.38%)
Oct 23, 2024 0.1350 0.1620 0.1350 0.1569 244,203 +0.00(+1.36%)
Oct 22, 2024 0.1476 0.1798 0.1370 0.1548 255,278 -0.01(-3.25%)
Oct 21, 2024 0.1400 0.1800 0.1250 0.1600 174,133 +0.01(+9.22%)
Oct 18, 2024 0.1850 0.2200 0.1465 0.1465 698,172 -0.05(-24.09%)
Oct 17, 2024 0.1845 0.2100 0.1810 0.1930 298,515 +0.01(+4.32%)
Oct 16, 2024 0.1890 0.1890 0.1800 0.1850 145,979 -0.00(-1.02%)
Oct 15, 2024 0.1710 0.1900 0.1650 0.1869 191,626 -0.00(-0.05%)
Oct 14, 2024 0.1550 0.1933 0.1550 0.1870 263,337 +0.03(+17.24%)
Oct 11, 2024 0.1200 0.1659 0.1200 0.1595 252,444 +0.03(+27.60%)
Oct 10, 2024 0.1100 0.1430 0.1100 0.1250 190,976 -0.01(-3.85%)
Oct 09, 2024 0.1100 0.1450 0.1050 0.1300 174,195 +0.02(+22.64%)
Oct 08, 2024 0.1000 0.1150 0.0860 0.1060 193,273 -0.01(-7.83%)
Oct 07, 2024 0.1200 0.1220 0.1060 0.1150 102,113 -0.01(-5.74%)
Oct 04, 2024 0.0886 0.1300 0.0882 0.1220 222,529 +0.03(+34.21%)
Oct 03, 2024 0.0754 0.0925 0.0754 0.0909 203,684 +0.01(+8.21%)
Oct 02, 2024 0.0784 0.0849 0.0711 0.0840 120,500 -0.00(-1.18%)
Oct 01, 2024 0.0800 0.0850 0.0761 0.0850 65,230 +0.00(+1.07%)
Sep 30, 2024 0.0820 0.0895 0.0770 0.0841 179,698 -0.01(-6.03%)
Sep 27, 2024 0.0850 0.0900 0.0770 0.0895 108,707 +0.01(+16.23%)
Sep 26, 2024 0.0950 0.0950 0.0700 0.0770 156,362 -0.02(-16.76%)
Sep 25, 2024 0.1090 0.1149 0.0860 0.0925 225,158 -0.02(-15.53%)
Sep 24, 2024 0.1235 0.1300 0.1000 0.1095 514,066 -0.02(-13.85%)
Sep 23, 2024 0.1000 0.1449 0.0910 0.1271 934,819 +0.03(+27.35%)
Sep 20, 2024 0.0830 0.1000 0.0750 0.0998 547,090 +0.02(+24.75%)
Sep 19, 2024 0.0789 0.0830 0.0700 0.0800 161,850 +0.01(+14.12%)
Sep 18, 2024 0.0785 0.0830 0.0700 0.0701 272,177 -0.01(-10.70%)
Sep 17, 2024 0.0444 0.0900 0.0400 0.0785 996,837 +0.04(+89.16%)
Sep 16, 2024 0.0370 0.0449 0.0370 0.0415 376,083 +0.01(+16.90%)
Sep 13, 2024 0.0325 0.0390 0.0325 0.0355 46,850 +0.00(+9.23%)
Sep 12, 2024 0.0310 0.0357 0.0310 0.0325 26,250 +0.00(+3.17%)
Sep 11, 2024 0.0305 0.0390 0.0305 0.0315 110,337 -0.00(-3.37%)
Sep 10, 2024 0.0313 0.0389 0.0305 0.0326 43,620 +0.00(+6.54%)
Sep 09, 2024 0.0318 0.0343 0.0306 0.0306 19,153 -0.00(-2.86%)
Sep 06, 2024 0.0300 0.0390 0.0300 0.0315 255,791 -0.00(-5.97%)
Sep 05, 2024 0.0324 0.0368 0.0293 0.0335 67,768 -0.00(-4.01%)
Sep 04, 2024 0.0290 0.0370 0.0290 0.0349 52,341 +0.01(+20.34%)
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.