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

Acutus Medical Inc (NQ: AFIB )

0.1700 -0.0045 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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 0.7810 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 1.300 111,820 +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%)
Jan 03, 2023 1.230 1.390 1.110 1.390 456,537 +0.24(+20.87%)
Dec 30, 2022 1.050 1.250 1.050 1.150 479,942 +0.10(+9.52%)
Dec 29, 2022 0.9500 1.070 0.9500 1.050 123,939 +0.05(+5.00%)
Dec 28, 2022 0.9400 1.037 0.9400 1.000 99,061 -0.03(-2.91%)
Dec 27, 2022 1.070 1.095 0.9529 1.030 183,030 -0.03(-2.83%)
Dec 23, 2022 0.9900 1.060 0.9200 1.060 276,102 +0.05(+4.95%)
Dec 22, 2022 0.8471 1.010 0.8471 1.010 304,474 +0.11(+12.84%)
Dec 21, 2022 0.8786 0.9211 0.8510 0.8951 233,007 +0.05(+5.29%)
Dec 20, 2022 0.9200 0.9210 0.8000 0.8501 131,833 -0.04(-4.89%)
Dec 19, 2022 0.9170 0.9200 0.8733 0.8938 141,523 -0.02(-2.34%)
Dec 16, 2022 0.8100 0.9549 0.8100 0.9152 218,997 +0.11(+12.99%)
Dec 15, 2022 0.8000 0.8598 0.8000 0.8100 27,222 +0.02(+2.07%)
Dec 14, 2022 0.8035 0.8889 0.7895 0.7936 62,889 -0.03(-3.21%)
Dec 13, 2022 0.8600 0.8800 0.7895 0.8199 214,424 -0.04(-5.03%)
Dec 12, 2022 0.8918 0.9395 0.8410 0.8633 86,848 -0.05(-5.13%)
Dec 09, 2022 0.9100 0.9291 0.8700 0.9100 95,770 +0.00(+0.42%)
Dec 08, 2022 0.8810 0.9300 0.8589 0.9062 122,782 +0.01(+0.92%)
Dec 07, 2022 0.8000 0.9600 0.8000 0.8979 125,346 +0.13(+16.46%)
Dec 06, 2022 0.8480 0.8989 0.7703 0.7710 132,798 -0.06(-7.44%)
Dec 05, 2022 0.9300 0.9493 0.8301 0.8330 198,247 -0.11(-11.38%)
Dec 02, 2022 0.9300 0.9500 0.8700 0.9400 236,738 +0.02(+2.17%)
Dec 01, 2022 0.8500 0.9400 0.8101 0.9200 296,692 +0.11(+13.58%)
Nov 30, 2022 0.7704 0.8178 0.7576 0.8100 57,794 +0.02(+1.99%)
Nov 29, 2022 0.8000 0.8300 0.7800 0.7942 113,547 -0.01(-0.74%)
Nov 28, 2022 0.6700 0.8700 0.6700 0.8001 196,136 +0.10(+14.30%)
Nov 25, 2022 0.6900 0.7150 0.6700 0.7000 72,576 +0.02(+2.94%)
Nov 23, 2022 0.6339 0.6800 0.6301 0.6800 42,762 +0.05(+7.94%)
Nov 22, 2022 0.6800 0.6800 0.6295 0.6300 81,413 -0.03(-5.02%)
Nov 21, 2022 0.6217 0.6800 0.6217 0.6633 84,196 +0.00(+0.29%)
Nov 18, 2022 0.6238 0.6654 0.6238 0.6614 72,175 +0.04(+6.33%)
Nov 17, 2022 0.6185 0.6691 0.6185 0.6220 97,151 -0.02(-2.45%)
Nov 16, 2022 0.6700 0.6999 0.6200 0.6376 158,497 -0.02(-3.41%)
Nov 15, 2022 0.6700 0.6798 0.6537 0.6601 221,275 -0.02(-3.28%)
Nov 14, 2022 0.7100 0.7493 0.6500 0.6825 244,136 -0.02(-3.07%)
Nov 11, 2022 0.7600 0.7899 0.6900 0.7041 483,421 -0.05(-6.38%)
Nov 10, 2022 0.7448 0.8150 0.7448 0.7521 210,757 -0.01(-1.05%)
Nov 09, 2022 0.9000 0.9199 0.7500 0.7601 381,450 -0.15(-16.10%)
Nov 08, 2022 1.020 1.070 0.9000 0.9060 616,008 -0.12(-12.04%)
Nov 07, 2022 0.8800 1.110 0.8672 1.030 1,127,247 +0.12(+12.75%)
Nov 04, 2022 0.8400 0.9750 0.8100 0.9135 1,458,805 -0.06(-6.60%)
Nov 03, 2022 0.8800 1.030 0.7200 0.9781 22,562,340 +0.28(+39.71%)
Nov 02, 2022 0.7600 0.7800 0.7000 0.7001 72,025 -0.05(-6.65%)
Nov 01, 2022 0.7500 0.7850 0.7500 0.7500 88,271 +0.00(+0.00%)
Oct 31, 2022 0.7400 0.7800 0.7300 0.7500 91,769 +0.02(+2.73%)
Oct 28, 2022 0.7500 0.7599 0.7000 0.7301 207,709 -0.01(-2.00%)
Oct 27, 2022 0.7900 0.8060 0.7400 0.7450 165,076 -0.06(-6.88%)
Oct 26, 2022 0.7400 0.8100 0.7411 0.8000 107,353 +0.03(+4.19%)
Oct 25, 2022 0.8800 0.8844 0.7678 0.7678 171,465 -0.10(-11.55%)
Oct 24, 2022 0.8600 0.9199 0.8400 0.8681 131,927 +0.04(+4.59%)
Oct 21, 2022 0.7700 0.8998 0.7700 0.8300 120,747 +0.04(+5.73%)
Oct 20, 2022 0.8192 0.9000 0.7796 0.7850 47,301 -0.05(-6.55%)
Oct 19, 2022 0.8100 0.8500 0.8100 0.8400 57,242 +0.03(+3.47%)
Oct 18, 2022 0.8116 0.8364 0.7927 0.8118 59,545 +0.04(+5.02%)
Oct 17, 2022 0.7600 0.8110 0.7600 0.7730 34,167 +0.01(+0.99%)
Oct 14, 2022 0.7700 0.8260 0.7614 0.7654 30,809 -0.02(-2.14%)
Oct 13, 2022 0.8450 0.8450 0.7501 0.7821 126,142 -0.02(-2.25%)
Oct 12, 2022 0.8000 0.8509 0.8000 0.8001 21,403 +0.00(+0.14%)
Oct 11, 2022 0.8517 0.8517 0.7700 0.7990 43,682 +0.01(+0.76%)
Oct 10, 2022 0.7400 0.8701 0.7400 0.7930 95,227 +0.06(+8.32%)
Oct 07, 2022 0.8200 0.8365 0.7320 0.7321 82,607 -0.11(-13.56%)
Oct 06, 2022 0.9200 0.9200 0.8060 0.8469 65,327 -0.03(-2.88%)
Oct 05, 2022 0.8623 0.9099 0.8623 0.8720 44,016 -0.02(-1.91%)
Oct 04, 2022 0.8500 0.9429 0.8455 0.8890 96,969 +0.02(+2.20%)
Oct 03, 2022 0.8700 0.9700 0.8200 0.8699 96,745 -0.01(-1.15%)
Sep 30, 2022 0.8800 0.9690 0.8800 0.8800 57,039 -0.03(-3.21%)
Sep 29, 2022 0.9184 0.9846 0.8800 0.9092 34,698 -0.02(-2.24%)
Sep 28, 2022 0.9100 0.9999 0.9100 0.9300 21,941 +0.02(+2.13%)
Sep 27, 2022 0.8672 0.9191 0.8385 0.9106 43,864 +0.08(+9.09%)
Sep 26, 2022 0.8500 0.8800 0.8100 0.8347 45,357 -0.04(-4.26%)
Sep 23, 2022 0.8800 0.8800 0.8166 0.8718 71,700 +0.00(+0.21%)
Sep 22, 2022 0.9600 0.9601 0.8700 0.8700 72,410 -0.09(-9.49%)
Sep 21, 2022 1.030 1.030 0.9500 0.9612 138,633 -0.10(-9.32%)
Sep 20, 2022 1.060 1.070 1.020 1.060 64,998 +0.00(+0.00%)
Sep 19, 2022 1.180 1.210 1.020 1.060 166,084 -0.11(-9.40%)
Sep 16, 2022 1.160 1.170 1.100 1.170 80,106 -0.02(-1.68%)
Sep 15, 2022 1.150 1.200 1.150 1.190 62,136 +0.04(+3.48%)
Sep 14, 2022 1.160 1.190 1.130 1.150 72,516 -0.01(-0.86%)
Sep 13, 2022 1.100 1.160 1.090 1.160 80,794 +0.06(+5.45%)
Sep 12, 2022 1.050 1.110 1.044 1.100 112,419 +0.03(+2.80%)
Sep 09, 2022 1.020 1.100 1.020 1.070 80,025 +0.02(+1.90%)
Sep 08, 2022 1.040 1.080 1.000 1.050 55,699 +0.03(+2.94%)
Sep 07, 2022 1.050 1.090 0.9801 1.020 323,165 -0.03(-2.86%)
Sep 06, 2022 1.060 1.120 1.030 1.050 126,073 +0.02(+1.94%)
Sep 02, 2022 1.100 1.160 1.030 1.030 283,139 -0.10(-8.85%)
Sep 01, 2022 1.170 1.200 1.080 1.130 254,878 -0.06(-5.04%)
Aug 31, 2022 1.290 1.290 1.160 1.190 136,452 -0.03(-2.46%)
Aug 30, 2022 1.280 1.350 1.210 1.220 102,044 -0.06(-4.69%)
Aug 29, 2022 1.300 1.340 1.260 1.280 67,033 -0.02(-1.54%)
Aug 26, 2022 1.370 1.400 1.280 1.300 88,927 -0.06(-4.41%)
Aug 25, 2022 1.330 1.390 1.300 1.360 119,281 +0.05(+3.82%)
Aug 24, 2022 1.270 1.320 1.270 1.310 88,623 +0.05(+3.97%)
Aug 23, 2022 1.280 1.340 1.260 1.260 113,554 -0.02(-1.56%)
Aug 22, 2022 1.370 1.375 1.270 1.280 117,856 -0.10(-7.25%)
Aug 19, 2022 1.540 1.540 1.380 1.380 113,958 -0.16(-10.39%)
Aug 18, 2022 1.410 1.610 1.410 1.540 369,680 +0.12(+8.45%)
Aug 17, 2022 1.450 1.520 1.410 1.420 139,872 -0.03(-2.07%)
Aug 16, 2022 1.410 1.500 1.300 1.450 466,910 +0.00(+0.00%)
Aug 15, 2022 1.720 1.720 1.430 1.450 373,249 -0.21(-12.65%)
Aug 12, 2022 1.680 1.730 1.642 1.660 274,950 +0.00(+0.00%)
Aug 11, 2022 1.670 1.730 1.600 1.660 318,651 +0.05(+3.11%)
Aug 10, 2022 1.550 1.610 1.510 1.610 197,299 +0.10(+6.62%)
Aug 09, 2022 1.550 1.600 1.500 1.510 198,021 -0.03(-1.95%)
Aug 08, 2022 1.560 1.650 1.520 1.540 302,661 -0.02(-1.28%)
Aug 05, 2022 1.520 1.560 1.430 1.560 565,524 +0.08(+5.41%)
Aug 04, 2022 1.470 1.490 1.415 1.480 307,732 +0.04(+2.78%)
Aug 03, 2022 1.450 1.480 1.405 1.440 328,252 +0.03(+2.13%)
Aug 02, 2022 1.410 1.490 1.370 1.410 355,524 -0.02(-1.40%)
Aug 01, 2022 1.600 1.600 1.420 1.430 385,035 -0.13(-8.33%)
Jul 29, 2022 1.430 1.590 1.360 1.560 306,977 +0.12(+8.33%)
Jul 28, 2022 1.430 1.464 1.379 1.440 262,064 -0.05(-3.36%)
Jul 27, 2022 1.320 1.490 1.320 1.490 588,717 +0.17(+12.88%)
Jul 26, 2022 1.290 1.345 1.215 1.320 261,241 -0.02(-1.49%)
Jul 25, 2022 1.510 1.600 1.320 1.340 687,352 -0.24(-15.19%)
Jul 22, 2022 1.580 1.680 1.480 1.580 807,554 -0.07(-4.24%)
Jul 21, 2022 1.490 2.150 1.350 1.650 8,282,883 +0.26(+18.71%)
Jul 20, 2022 1.180 1.430 1.145 1.390 1,166,451 +0.24(+20.87%)
Jul 19, 2022 1.100 1.170 1.090 1.150 348,639 +0.07(+6.48%)
Jul 18, 2022 1.080 1.180 1.071 1.080 416,867 -0.05(-4.42%)
Jul 15, 2022 1.070 1.200 1.040 1.130 853,720 +0.07(+6.60%)
Jul 14, 2022 1.090 1.120 1.030 1.060 546,408 -0.03(-2.75%)
Jul 13, 2022 0.9800 1.120 0.9500 1.090 785,485 +0.09(+9.00%)
Jul 12, 2022 0.9100 1.020 0.8900 1.000 811,597 +0.08(+8.91%)
Jul 11, 2022 0.8308 0.9468 0.8200 0.9182 885,006 +0.06(+7.20%)
Jul 08, 2022 0.8172 0.9180 0.7567 0.8565 728,389 +0.04(+5.52%)
Jul 07, 2022 0.7700 0.8200 0.7601 0.8117 680,581 +0.05(+6.80%)
Jul 06, 2022 0.8300 0.8450 0.7534 0.7600 968,606 -0.11(-12.71%)
Jul 05, 2022 0.8210 0.9588 0.8210 0.8707 3,228,182 +0.06(+6.93%)
Jul 01, 2022 0.9500 1.050 0.8007 0.8143 3,473,427 -0.31(-27.29%)
Jun 30, 2022 1.020 1.145 1.000 1.120 6,060,522 +0.10(+9.80%)
Jun 29, 2022 0.9100 1.030 0.8730 1.020 4,705,989 +0.02(+2.00%)
Jun 28, 2022 0.8987 1.070 0.8700 1.000 11,350,897 -0.01(-0.99%)
Jun 27, 2022 1.060 1.215 0.8925 1.010 140,650,928 +0.47(+87.59%)
Jun 24, 2022 0.5401 0.5879 0.5384 0.5384 1,825,248 -0.01(-2.11%)
Jun 23, 2022 0.5700 0.5767 0.5323 0.5500 369,333 -0.03(-4.75%)
Jun 22, 2022 0.5212 0.5900 0.5212 0.5774 239,446 +0.05(+8.88%)
Jun 21, 2022 0.5000 0.5399 0.4920 0.5303 583,541 +0.04(+7.98%)
Jun 17, 2022 0.5100 0.5639 0.4892 0.4911 385,823 -0.01(-2.48%)
Jun 16, 2022 0.5400 0.5700 0.4800 0.5036 293,947 -0.05(-8.92%)
Jun 15, 2022 0.5500 0.5800 0.5500 0.5529 98,458 -0.01(-1.44%)
Jun 14, 2022 0.6030 0.6300 0.5500 0.5610 102,256 -0.02(-3.54%)
Jun 13, 2022 0.6015 0.6300 0.5500 0.5816 297,021 -0.06(-9.13%)
Jun 10, 2022 0.6736 0.7034 0.6200 0.6400 150,929 -0.02(-3.56%)
Jun 09, 2022 0.6500 0.6966 0.6057 0.6636 260,974 +0.02(+2.71%)
Jun 08, 2022 0.5968 0.6600 0.5919 0.6461 283,083 +0.04(+5.78%)
Jun 07, 2022 0.6256 0.6435 0.5900 0.6108 323,182 -0.01(-0.92%)
Jun 06, 2022 0.6249 0.6599 0.5875 0.6165 425,371 +0.01(+2.41%)
Jun 03, 2022 0.6400 0.6400 0.5712 0.6020 397,235 -0.03(-4.17%)
Jun 02, 2022 0.6586 0.6700 0.6101 0.6282 326,436 -0.01(-1.94%)
Jun 01, 2022 0.7189 0.7189 0.6284 0.6406 342,759 -0.05(-7.49%)
May 31, 2022 0.7100 0.7450 0.6656 0.6925 325,564 -0.01(-1.79%)
May 27, 2022 0.7100 0.7500 0.6500 0.7051 538,045 +0.01(+1.98%)
May 26, 2022 0.7100 0.7205 0.6601 0.6914 250,277 +0.02(+2.28%)
May 25, 2022 0.6867 0.7400 0.6531 0.6760 443,893 -0.01(-1.54%)
May 24, 2022 0.7300 0.7400 0.6500 0.6866 465,463 -0.06(-7.49%)
May 23, 2022 0.8100 0.8291 0.7100 0.7422 669,906 -0.05(-6.47%)
May 20, 2022 0.8800 0.9100 0.7730 0.7935 421,188 -0.06(-6.96%)
May 19, 2022 0.8600 0.9349 0.8500 0.8529 277,914 -0.02(-2.02%)
May 18, 2022 0.8700 0.9839 0.8600 0.8705 284,961 -0.03(-2.82%)
May 17, 2022 0.9100 0.9089 0.8400 0.8958 223,228 +0.05(+5.90%)
May 16, 2022 0.8772 0.9669 0.8370 0.8459 1,007,786 -0.04(-4.62%)
May 13, 2022 0.9888 0.9888 0.8601 0.8869 367,347 -0.05(-5.65%)
May 12, 2022 0.8645 0.9699 0.8645 0.9400 298,397 +0.04(+5.00%)
May 11, 2022 0.9715 0.9974 0.8407 0.8952 739,419 -0.09(-9.10%)
May 10, 2022 0.9500 1.020 0.9436 0.9848 365,185 +0.07(+7.09%)
May 09, 2022 1.020 1.090 0.9196 0.9196 966,979 -0.13(-12.42%)
May 06, 2022 1.010 1.100 0.9610 1.050 447,272 +0.00(+0.00%)
May 05, 2022 1.130 1.190 1.020 1.050 1,033,837 -0.09(-7.89%)
May 04, 2022 1.060 1.140 1.010 1.140 1,298,570 +0.04(+3.64%)
May 03, 2022 1.190 1.210 1.070 1.100 1,343,966 -0.09(-7.56%)
May 02, 2022 1.300 1.400 1.110 1.190 4,398,965 -0.09(-7.03%)
Apr 29, 2022 1.270 1.330 1.110 1.280 6,782,136 +0.08(+6.67%)
Apr 28, 2022 1.000 1.240 0.9431 1.200 9,748,491 +0.11(+10.09%)
Apr 27, 2022 1.240 1.290 0.9220 1.090 72,121,792 +0.29(+36.00%)
Apr 26, 2022 0.8300 0.9005 0.7605 0.8015 671,817 -0.00(-0.43%)
Apr 25, 2022 0.8715 0.8715 0.7700 0.8050 441,545 -0.00(-0.26%)
Apr 22, 2022 0.8745 0.8916 0.7700 0.8071 342,546 -0.05(-6.00%)
Apr 21, 2022 0.9900 0.9900 0.8470 0.8586 493,881 -0.12(-12.29%)
Apr 20, 2022 0.9906 0.9906 0.9397 0.9789 241,395 +0.01(+1.41%)
Apr 19, 2022 0.8800 1.020 0.8600 0.9653 914,737 +0.11(+13.39%)
Apr 18, 2022 0.9000 0.9600 0.8360 0.8513 423,065 -0.03(-3.81%)
Apr 14, 2022 0.8807 0.9476 0.8600 0.8850 600,695 -0.03(-3.63%)
Apr 13, 2022 0.9282 0.9600 0.8899 0.9183 493,418 +0.01(+1.65%)
Apr 12, 2022 1.020 1.040 0.9000 0.9034 627,140 -0.10(-9.66%)
Apr 11, 2022 1.100 1.105 1.000 1.000 281,487 -0.07(-6.54%)
Apr 08, 2022 1.130 1.150 1.060 1.070 300,509 -0.04(-3.60%)
Apr 07, 2022 1.140 1.170 1.100 1.110 312,904 -0.05(-4.31%)
Apr 06, 2022 1.200 1.200 1.160 1.160 367,021 -0.08(-6.45%)
Apr 05, 2022 1.300 1.300 1.200 1.240 310,713 -0.05(-3.88%)
Apr 04, 2022 1.310 1.350 1.240 1.290 492,439 -0.01(-0.77%)
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.