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

Acutus Medical Inc (NQ: AFIB )

0.1690 +0.0056 (+3.43%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
May 31, 2023 0.9583 0.9800 0.8452 0.8500 118,959 -0.13(-13.27%)
May 30, 2023 0.9500 0.9900 0.9000 0.9800 60,269 +0.01(+1.45%)
May 26, 2023 0.8900 0.9660 0.8900 0.9660 51,945 +0.07(+7.39%)
May 25, 2023 0.9100 0.9700 0.8800 0.8995 30,820 +0.00(+0.17%)
May 24, 2023 0.9154 0.9803 0.8850 0.8980 67,510 -0.01(-1.54%)
May 23, 2023 0.9800 0.9800 0.9100 0.9120 47,618 -0.06(-5.98%)
May 22, 2023 0.9890 0.9890 0.9000 0.9700 29,949 +0.07(+7.29%)
May 19, 2023 0.8600 0.9398 0.8600 0.9041 58,835 +0.03(+3.14%)
May 18, 2023 0.8700 0.9013 0.8500 0.8766 34,531 +0.02(+1.93%)
May 17, 2023 0.9035 0.9035 0.8201 0.8600 55,272 -0.05(-5.49%)
May 16, 2023 0.7990 0.9100 0.7781 0.9100 137,673 +0.13(+16.98%)
May 15, 2023 0.8600 0.8608 0.7113 0.7779 185,897 -0.09(-10.87%)
May 12, 2023 0.9480 0.9699 0.8485 0.8728 129,213 -0.08(-8.07%)
May 11, 2023 0.9360 0.9648 0.9260 0.9494 37,652 -0.01(-1.12%)
May 10, 2023 0.9379 0.9728 0.8888 0.9602 62,563 +0.02(+2.38%)
May 09, 2023 0.9500 1.000 0.8836 0.9379 120,320 +0.00(+0.00%)
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%)
May 01, 2023 0.8900 0.9659 0.8900 0.9403 136,915 +0.06(+6.25%)
Apr 28, 2023 0.8700 0.8897 0.8700 0.8850 89,332 +0.02(+2.69%)
Apr 27, 2023 0.8000 0.8751 0.7900 0.8618 77,446 +0.03(+3.83%)
Apr 26, 2023 0.8402 0.8600 0.7851 0.8300 73,909 -0.02(-2.04%)
Apr 25, 2023 0.8500 0.8500 0.8200 0.8473 94,212 +0.03(+3.33%)
Apr 24, 2023 0.7900 0.8990 0.7500 0.8200 145,093 +0.03(+3.93%)
Apr 21, 2023 0.7305 0.7890 0.7301 0.7890 92,920 +0.05(+6.62%)
Apr 20, 2023 0.7568 0.7568 0.7000 0.7400 117,338 +0.03(+4.15%)
Apr 19, 2023 0.7000 0.7200 0.6888 0.7105 55,459 -0.00(-0.07%)
Apr 18, 2023 0.6968 0.7350 0.6760 0.7110 103,453 +0.02(+3.04%)
Apr 17, 2023 0.6800 0.7100 0.6700 0.6900 131,378 +0.00(+0.00%)
Apr 14, 2023 0.7100 0.8001 0.6816 0.6900 449,445 -0.03(-3.90%)
Apr 13, 2023 0.6600 0.7200 0.6600 0.7180 108,543 +0.06(+8.79%)
Apr 12, 2023 0.6700 0.7000 0.6560 0.6600 175,169 -0.03(-3.65%)
Apr 11, 2023 0.7400 0.7400 0.6700 0.6850 285,139 -0.03(-4.86%)
Apr 10, 2023 0.6900 0.7200 0.6860 0.7200 67,900 +0.04(+5.49%)
Apr 06, 2023 0.7000 0.7200 0.6825 0.6825 74,398 -0.03(-3.87%)
Apr 05, 2023 0.7700 0.7700 0.6900 0.7100 117,933 -0.05(-6.17%)
Apr 04, 2023 0.7604 0.7850 0.7500 0.7567 79,275 -0.02(-2.36%)
Apr 03, 2023 0.7600 0.7800 0.7570 0.7750 100,082 +0.02(+2.79%)
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%)
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.