Indicators

Acutus Medical Inc (NQ: AFIB )

0.1447 -0.0081 (-5.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.