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

Acutus Medical Inc (NQ: AFIB )

0.1447 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 -0.04(-4.03%)
Jun 14, 2023 0.9000 0.9100 0.8700 0.8700 64,125 +0.00(+0.00%)
Jun 13, 2023 0.8500 0.9600 0.8500 0.8700 44,204 -0.00(-0.46%)
Jun 12, 2023 0.9000 0.9500 0.8600 0.8740 49,922 -0.01(-0.85%)
Jun 09, 2023 0.8701 0.9173 0.8621 0.8815 25,424 -0.02(-2.06%)
Jun 08, 2023 0.8200 0.9363 0.8200 0.9000 98,196 +0.08(+9.65%)
Jun 07, 2023 0.8900 0.8900 0.8000 0.8208 50,610 +0.02(+2.60%)
Jun 06, 2023 0.7900 0.8479 0.7801 0.8000 46,701 +0.02(+2.89%)
Jun 05, 2023 0.8306 0.8480 0.7664 0.7775 36,279 -0.07(-8.10%)
Jun 02, 2023 0.8300 0.8595 0.7842 0.8460 62,488 -0.00(-0.22%)
Jun 01, 2023 0.8500 0.8650 0.8232 0.8479 39,833 -0.00(-0.25%)
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%)
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.