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

Acutus Medical Inc (NQ: AFIB )

0.1689 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
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%)
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.