Skip to main content

Acutus Medical Inc (NQ: AFIB )

0.1880 -0.0100 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.7500 0.7700 0.7346 0.7540 124,847 +0.00(+0.65%)
Mar 30, 2023 0.7000 0.7600 0.7001 0.7491 228,162 +0.05(+7.78%)
Mar 29, 2023 0.8000 0.8100 0.6500 0.6950 996,473 -0.05(-6.33%)
Mar 28, 2023 0.7200 0.7770 0.7210 0.7420 109,262 -0.00(-0.43%)
Mar 27, 2023 0.7653 0.7940 0.7380 0.7452 144,836 -0.04(-4.58%)
Mar 24, 2023 0.8100 0.8505 0.7899 0.7810 74,861 -0.03(-3.56%)
Mar 23, 2023 0.8100 0.8404 0.8011 0.8098 37,851 +0.01(+1.04%)
Mar 22, 2023 0.8500 0.8800 0.8000 0.8015 57,360 -0.05(-5.99%)
Mar 21, 2023 0.8000 0.8900 0.7812 0.8526 49,968 +0.04(+5.26%)
Mar 20, 2023 0.9200 0.9270 0.7900 0.8100 254,250 -0.12(-12.53%)
Mar 17, 2023 0.9900 1.003 0.8751 0.9260 248,483 -0.07(-7.40%)
Mar 16, 2023 0.9200 1.040 0.8790 1.000 152,922 +0.10(+11.11%)
Mar 15, 2023 0.9000 0.9330 0.8501 0.9000 246,249 +0.02(+2.13%)
Mar 14, 2023 0.8800 0.9617 0.8633 0.8812 89,966 -0.01(-0.99%)
Mar 13, 2023 0.8658 0.9961 0.8400 0.8900 126,117 -0.03(-3.26%)
Mar 10, 2023 1.030 1.050 0.8200 0.9200 229,637 -0.07(-7.07%)
Mar 09, 2023 1.040 1.090 0.9500 0.9900 297,914 -0.09(-8.33%)
Mar 08, 2023 1.160 1.200 1.020 1.080 130,294 -0.10(-8.47%)
Mar 07, 2023 1.200 1.220 1.130 1.180 170,995 -0.04(-3.28%)
Mar 06, 2023 1.210 1.250 1.200 1.220 68,263 +0.02(+1.67%)
Mar 03, 2023 1.310 1.390 1.200 1.200 298,686 -0.15(-11.11%)
Mar 02, 2023 1.410 1.500 1.342 1.350 55,068 -0.06(-4.26%)
Mar 01, 2023 1.590 1.590 1.399 1.410 81,080 -0.14(-9.03%)
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 1.300 111,840 +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%)
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.