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

Acutus Medical Inc (NQ: AFIB )

0.1528 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 (%)
Mar 31, 2021 13.09 13.44 12.92 13.37 379,676 +0.40(+3.08%)
Mar 30, 2021 13.01 13.17 12.59 12.97 356,967 -0.07(-0.54%)
Mar 29, 2021 13.50 13.56 12.65 13.04 339,847 -0.46(-3.41%)
Mar 26, 2021 13.84 13.99 13.11 13.50 334,900 -0.26(-1.89%)
Mar 25, 2021 13.71 14.02 13.24 13.76 370,888 +0.02(+0.15%)
Mar 24, 2021 14.88 14.88 13.65 13.74 350,587 -1.01(-6.85%)
Mar 23, 2021 15.75 15.75 14.61 14.75 424,171 -1.08(-6.82%)
Mar 22, 2021 15.39 16.83 15.30 15.83 841,558 +0.32(+2.06%)
Mar 19, 2021 16.51 16.66 14.45 15.51 2,132,600 -1.32(-7.84%)
Mar 18, 2021 17.79 18.48 16.26 16.83 1,037,522 -2.23(-11.70%)
Mar 17, 2021 18.14 19.44 17.86 19.06 454,501 +0.70(+3.81%)
Mar 16, 2021 18.02 18.97 17.85 18.36 272,091 +0.36(+2.00%)
Mar 15, 2021 16.66 18.01 16.52 18.00 294,024 +1.37(+8.24%)
Mar 12, 2021 17.05 17.07 16.03 16.63 334,300 -0.41(-2.41%)
Mar 11, 2021 16.79 17.12 16.16 17.04 486,050 +0.46(+2.77%)
Mar 10, 2021 17.23 17.26 16.36 16.58 431,685 -0.27(-1.60%)
Mar 09, 2021 16.98 17.28 16.65 16.85 405,474 +0.16(+0.96%)
Mar 08, 2021 17.16 17.44 16.50 16.69 545,750 -0.31(-1.82%)
Mar 05, 2021 17.86 17.86 15.58 17.00 831,200 -0.81(-4.55%)
Mar 04, 2021 19.51 19.74 17.45 17.81 440,801 -1.58(-8.15%)
Mar 03, 2021 20.82 20.82 19.33 19.39 234,408 -1.57(-7.49%)
Mar 02, 2021 21.52 21.87 20.89 20.96 200,362 -0.40(-1.87%)
Mar 01, 2021 21.36 22.17 21.16 21.36 239,129 +0.60(+2.89%)
Feb 26, 2021 20.84 21.04 19.78 20.76 274,800 -0.14(-0.67%)
Feb 25, 2021 21.51 21.88 20.77 20.90 286,236 -0.69(-3.20%)
Feb 24, 2021 22.15 22.42 20.92 21.59 373,698 -0.50(-2.26%)
Feb 23, 2021 22.94 23.10 21.77 22.09 253,515 -1.13(-4.87%)
Feb 22, 2021 23.80 24.09 23.13 23.22 264,726 -0.58(-2.44%)
Feb 19, 2021 23.44 24.00 23.40 23.80 143,200 +0.33(+1.41%)
Feb 18, 2021 23.51 24.00 22.88 23.47 198,391 -0.36(-1.51%)
Feb 17, 2021 24.20 24.28 23.20 23.83 173,165 -0.41(-1.69%)
Feb 16, 2021 24.34 24.63 23.81 24.24 230,338 +0.36(+1.51%)
Feb 12, 2021 23.81 24.09 23.31 23.88 325,400 -0.04(-0.17%)
Feb 11, 2021 24.65 24.86 23.75 23.92 314,809 -0.69(-2.80%)
Feb 10, 2021 24.05 25.14 23.63 24.61 431,978 +0.62(+2.58%)
Feb 09, 2021 24.38 24.38 23.52 23.99 273,336 -0.38(-1.56%)
Feb 08, 2021 24.80 26.01 24.00 24.37 306,367 -0.19(-0.77%)
Feb 05, 2021 25.25 25.49 23.81 24.56 282,000 -0.22(-0.89%)
Feb 04, 2021 24.75 25.28 24.40 24.78 164,322 +0.02(+0.08%)
Feb 03, 2021 24.85 25.25 24.55 24.76 164,982 -0.06(-0.24%)
Feb 02, 2021 25.10 26.05 24.28 24.82 529,236 -0.37(-1.47%)
Feb 01, 2021 25.94 26.83 24.91 25.19 161,461 -0.70(-2.70%)
Jan 29, 2021 28.39 28.66 25.60 25.89 203,600 -2.62(-9.19%)
Jan 28, 2021 28.49 29.77 27.51 28.51 335,739 -0.71(-2.43%)
Jan 27, 2021 25.66 29.95 25.05 29.22 605,772 +3.25(+12.51%)
Jan 26, 2021 26.13 26.40 25.36 25.97 223,689 -0.31(-1.18%)
Jan 25, 2021 25.95 26.48 25.31 26.28 276,076 +0.33(+1.27%)
Jan 22, 2021 25.47 26.05 25.01 25.95 138,100 -0.05(-0.19%)
Jan 21, 2021 25.63 26.26 25.02 26.00 220,508 +0.31(+1.21%)
Jan 20, 2021 23.76 26.30 23.52 25.69 609,804 +2.06(+8.72%)
Jan 19, 2021 24.30 24.45 23.53 23.63 449,148 -0.03(-0.13%)
Jan 15, 2021 26.84 26.84 23.45 23.66 803,300 -3.63(-13.30%)
Jan 14, 2021 28.67 28.67 25.39 27.29 943,443 -1.21(-4.25%)
Jan 13, 2021 30.14 30.18 27.00 28.50 1,272,145 -5.50(-16.18%)
Jan 12, 2021 33.96 34.35 32.46 34.00 56,109 +0.08(+0.24%)
Jan 11, 2021 32.03 34.24 31.35 33.92 79,597 +1.38(+4.24%)
Jan 08, 2021 33.20 33.48 30.70 32.54 82,100 -0.33(-1.00%)
Jan 07, 2021 32.42 33.38 32.19 32.87 75,576 +0.41(+1.26%)
Jan 06, 2021 32.80 33.89 31.66 32.46 140,115 -0.54(-1.64%)
Jan 05, 2021 30.49 33.64 30.27 33.00 222,055 +2.85(+9.45%)
Jan 04, 2021 29.01 30.95 28.73 30.15 119,389 +1.34(+4.65%)
Dec 31, 2020 28.81 28.81 28.81 71,447 -0.92(-3.09%)
Dec 30, 2020 29.82 30.73 28.65 29.73 71,447 -0.09(-0.30%)
Dec 29, 2020 30.90 31.44 29.50 29.82 59,329 -1.06(-3.43%)
Dec 28, 2020 32.53 32.87 30.38 30.88 51,213 -1.22(-3.80%)
Dec 24, 2020 31.67 32.49 31.13 32.10 59,400 +0.98(+3.15%)
Dec 23, 2020 28.40 31.33 28.16 31.12 176,800 +2.83(+10.00%)
Dec 22, 2020 28.35 28.78 28.00 28.29 58,122 -0.08(-0.28%)
Dec 21, 2020 28.57 28.60 27.49 28.37 46,996 -0.75(-2.58%)
Dec 18, 2020 29.80 29.91 28.70 29.12 89,700 -0.29(-0.99%)
Dec 17, 2020 29.55 29.99 29.04 29.41 81,828 -0.05(-0.17%)
Dec 16, 2020 29.51 30.07 29.33 29.46 85,124 -0.63(-2.09%)
Dec 15, 2020 29.46 30.29 29.46 30.09 63,506 +0.61(+2.07%)
Dec 14, 2020 30.00 30.36 29.38 29.48 41,935 -0.25(-0.84%)
Dec 11, 2020 29.72 30.31 29.20 29.73 73,200 -0.26(-0.87%)
Dec 10, 2020 29.13 30.26 28.45 29.99 88,199 +0.86(+2.95%)
Dec 09, 2020 28.82 29.96 28.38 29.13 165,158 +0.60(+2.10%)
Dec 08, 2020 27.92 28.66 27.74 28.53 104,318 +0.67(+2.40%)
Dec 07, 2020 27.15 28.03 26.92 27.86 109,717 +0.72(+2.65%)
Dec 04, 2020 27.03 27.74 26.69 27.14 82,500 -0.38(-1.38%)
Dec 03, 2020 28.49 28.57 27.24 27.52 49,981 -0.68(-2.41%)
Dec 02, 2020 27.00 28.72 26.50 28.20 161,343 +1.20(+4.44%)
Dec 01, 2020 28.41 28.90 25.81 27.00 187,762 -1.42(-5.00%)
Nov 30, 2020 28.83 28.83 27.48 28.42 186,590 -0.35(-1.22%)
Nov 27, 2020 27.58 28.95 27.58 28.77 24,700 +1.31(+4.77%)
Nov 25, 2020 26.17 27.84 25.80 27.46 104,100 +1.32(+5.05%)
Nov 24, 2020 28.63 28.80 25.98 26.14 162,179 -2.53(-8.82%)
Nov 23, 2020 27.27 28.85 26.90 28.67 94,141 +1.92(+7.18%)
Nov 20, 2020 25.48 26.96 25.40 26.75 142,000 +1.25(+4.90%)
Nov 19, 2020 25.06 25.99 24.93 25.50 63,187 +0.60(+2.41%)
Nov 18, 2020 25.63 26.01 24.37 24.90 117,757 -0.42(-1.66%)
Nov 17, 2020 24.35 26.35 24.35 25.32 150,883 +0.93(+3.81%)
Nov 16, 2020 24.28 24.70 23.99 24.39 65,578 +0.20(+0.83%)
Nov 13, 2020 25.57 26.08 23.99 24.19 158,100 -0.42(-1.71%)
Nov 12, 2020 24.28 24.98 23.91 24.61 88,703 +0.26(+1.07%)
Nov 11, 2020 24.97 25.20 24.10 24.35 120,351 -0.70(-2.79%)
Nov 10, 2020 24.25 25.18 24.20 25.05 202,797 +0.76(+3.13%)
Nov 09, 2020 24.50 24.89 23.60 24.29 123,662 +1.26(+5.47%)
Nov 06, 2020 23.35 23.96 22.68 23.03 182,300 -0.38(-1.62%)
Nov 05, 2020 23.79 25.89 22.26 23.41 133,516 -0.40(-1.68%)
Nov 04, 2020 23.98 24.76 23.32 23.81 271,268 -0.25(-1.04%)
Nov 03, 2020 23.18 24.27 22.77 24.06 183,842 +1.06(+4.61%)
Nov 02, 2020 23.22 23.37 22.48 23.00 83,859 +0.13(+0.57%)
Oct 30, 2020 24.23 24.23 22.33 22.87 175,000 -1.58(-6.46%)
Oct 29, 2020 25.01 25.07 24.26 24.45 266,677 -0.57(-2.28%)
Oct 28, 2020 25.29 25.59 24.53 25.02 51,763 -0.89(-3.43%)
Oct 27, 2020 24.86 26.41 24.76 25.91 57,924 +0.98(+3.93%)
Oct 26, 2020 26.23 26.23 24.60 24.93 62,495 -1.32(-5.03%)
Oct 23, 2020 25.00 26.60 24.85 26.25 58,800 +1.25(+5.00%)
Oct 22, 2020 25.00 25.66 24.64 25.00 127,262 -0.05(-0.20%)
Oct 21, 2020 25.11 25.71 24.80 25.05 260,584 -0.20(-0.79%)
Oct 20, 2020 25.90 26.31 24.78 25.25 289,630 -0.65(-2.51%)
Oct 19, 2020 26.17 26.50 25.61 25.90 167,272 -0.27(-1.03%)
Oct 16, 2020 26.72 27.11 25.95 26.17 134,200 -0.57(-2.13%)
Oct 15, 2020 27.80 28.05 26.55 26.74 208,057 -1.26(-4.50%)
Oct 14, 2020 28.33 28.46 27.13 28.00 179,591 +0.12(+0.43%)
Oct 13, 2020 28.80 29.00 27.84 27.88 117,176 -0.99(-3.43%)
Oct 12, 2020 30.91 30.96 28.45 28.87 185,299 -1.40(-4.63%)
Oct 09, 2020 28.29 30.81 28.22 30.27 502,300 +2.17(+7.72%)
Oct 08, 2020 27.34 28.40 26.84 28.10 226,552 +0.84(+3.08%)
Oct 07, 2020 27.57 28.24 26.80 27.26 163,475 -0.07(-0.26%)
Oct 06, 2020 27.27 28.30 27.06 27.33 108,713 +0.18(+0.66%)
Oct 05, 2020 27.36 28.10 26.86 27.15 168,671 -0.17(-0.62%)
Oct 02, 2020 28.50 28.59 27.22 27.32 253,200 -1.38(-4.81%)
Oct 01, 2020 30.00 30.00 28.35 28.70 160,440 -1.10(-3.69%)
Sep 30, 2020 29.97 30.20 28.86 29.80 154,195 -0.18(-0.60%)
Sep 29, 2020 29.34 30.16 29.15 29.98 111,858 +0.55(+1.87%)
Sep 28, 2020 30.27 30.27 29.05 29.43 68,239 -0.33(-1.11%)
Sep 25, 2020 29.15 30.50 29.01 29.76 127,000 +0.54(+1.85%)
Sep 24, 2020 28.73 29.86 28.41 29.22 181,657 +0.57(+1.99%)
Sep 23, 2020 30.06 30.20 28.56 28.65 113,421 -1.57(-5.20%)
Sep 22, 2020 30.80 31.00 29.80 30.22 225,136 -0.42(-1.37%)
Sep 21, 2020 32.81 32.81 30.41 30.64 170,296 -3.04(-9.03%)
Sep 18, 2020 34.85 35.25 32.59 33.68 1,864,200 -0.83(-2.41%)
Sep 17, 2020 35.00 36.40 33.89 34.51 326,992 -0.95(-2.68%)
Sep 16, 2020 34.71 36.65 34.44 35.46 198,574 +1.09(+3.17%)
Sep 15, 2020 35.08 35.99 33.25 34.37 190,894 -0.39(-1.12%)
Sep 14, 2020 34.62 35.08 34.23 34.76 186,186 +0.52(+1.52%)
Sep 11, 2020 33.00 36.85 32.40 34.24 419,700 +1.40(+4.26%)
Sep 10, 2020 33.01 33.85 32.52 32.84 129,612 -0.19(-0.58%)
Sep 09, 2020 33.01 35.02 33.01 33.03 149,226 +0.15(+0.46%)
Sep 08, 2020 34.06 34.22 32.26 32.88 175,876 -0.68(-2.03%)
Sep 04, 2020 34.00 34.98 32.24 33.56 88,100 -0.72(-2.10%)
Sep 03, 2020 36.81 36.99 32.08 34.28 191,370 -3.10(-8.29%)
Sep 02, 2020 38.99 38.99 32.08 37.38 328,319 -0.27(-0.72%)
Sep 01, 2020 34.89 38.93 34.65 37.65 320,725 +2.57(+7.33%)
Aug 31, 2020 31.03 35.75 31.03 35.08 310,972 +4.12(+13.31%)
Aug 28, 2020 30.00 30.96 29.25 30.96 164,600 +0.96(+3.20%)
Aug 27, 2020 29.06 30.39 28.53 30.00 91,588 +0.46(+1.56%)
Aug 26, 2020 30.00 30.73 29.05 29.54 143,987 -0.39(-1.30%)
Aug 25, 2020 27.28 31.43 27.28 29.93 258,237 +2.43(+8.84%)
Aug 24, 2020 27.64 28.27 26.52 27.50 108,617 -0.16(-0.58%)
Aug 21, 2020 27.00 28.29 26.58 27.66 47,900 +0.59(+2.18%)
Aug 20, 2020 27.00 27.60 26.35 27.07 80,430 +0.00(+0.00%)
Aug 19, 2020 26.19 27.68 26.19 27.07 134,452 +0.69(+2.62%)
Aug 18, 2020 26.00 26.70 25.80 26.38 61,765 +0.40(+1.54%)
Aug 17, 2020 24.49 27.30 24.49 25.98 261,801 +1.09(+4.38%)
Aug 14, 2020 24.78 25.59 24.50 24.89 193,900 +0.39(+1.59%)
Aug 13, 2020 25.29 25.30 24.01 24.50 255,029 -0.35(-1.41%)
Aug 12, 2020 25.00 25.48 24.78 24.85 132,327 -0.06(-0.24%)
Aug 11, 2020 28.44 28.44 24.88 24.91 373,260 -3.09(-11.04%)
Aug 10, 2020 26.98 28.61 26.95 28.00 248,381 +1.21(+4.52%)
Aug 07, 2020 25.52 28.93 24.78 26.79 648,200 +0.29(+1.09%)
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.