Skip to main content

Acutus Medical Inc (NQ: AFIB )

0.8720 -0.0170 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.