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

Acutus Medical Inc (NQ: AFIB )

0.1665 +0.0031 (+1.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 0.8700 0.9200 0.8700 0.8900 20,309 +0.00(+0.23%)
Jun 30, 2023 0.8700 0.9219 0.8600 0.8880 51,671 -0.00(-0.13%)
Jun 29, 2023 0.8800 0.9000 0.8500 0.8892 53,158 +0.02(+2.21%)
Jun 28, 2023 0.8900 0.9193 0.8600 0.8700 42,548 -0.02(-2.25%)
Jun 27, 2023 0.9001 0.9100 0.8687 0.8900 39,430 +0.00(+0.00%)
Jun 26, 2023 0.8800 0.9199 0.8291 0.8900 65,556 +0.00(+0.00%)
Jun 23, 2023 0.9200 0.9200 0.8520 0.8900 62,799 -0.01(-1.11%)
Jun 22, 2023 0.8800 0.9050 0.8296 0.9000 80,953 +0.01(+1.12%)
Jun 21, 2023 0.8700 0.9200 0.7900 0.8900 91,854 +0.03(+3.49%)
Jun 20, 2023 0.8000 0.9100 0.7800 0.8600 71,886 +0.05(+6.16%)
Jun 16, 2023 0.8035 0.8650 0.8035 0.8101 57,340 -0.02(-2.97%)
Jun 15, 2023 0.8700 0.8700 0.8101 0.8349 109,251 -0.10(-10.98%)
May 08, 2023 0.9100 0.9482 0.8811 0.9379 79,760 +0.04(+4.44%)
May 05, 2023 0.8500 0.9231 0.8500 0.8980 48,520 +0.05(+5.83%)
May 04, 2023 0.9800 1.022 0.8485 0.8485 172,188 -0.17(-16.81%)
May 03, 2023 1.030 1.090 0.9873 1.020 68,939 +0.00(+0.00%)
May 02, 2023 0.9700 1.069 0.9700 1.020 233,371 +0.08(+8.48%)
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.