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

Acutus Medical Inc (NQ: AFIB )

0.1528 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 (%)
Dec 31, 2021 3.550 3.610 3.410 3.410 258,419 -0.17(-4.75%)
Dec 30, 2021 3.520 3.720 3.440 3.580 240,876 +0.03(+0.85%)
Dec 29, 2021 3.450 3.590 3.290 3.550 207,627 +0.09(+2.60%)
Dec 28, 2021 3.410 3.540 3.350 3.460 323,158 +0.05(+1.47%)
Dec 27, 2021 3.590 3.590 3.380 3.410 311,340 -0.18(-5.01%)
Dec 23, 2021 3.470 3.630 3.420 3.590 232,734 +0.13(+3.76%)
Dec 22, 2021 3.590 3.625 3.430 3.460 1,458,784 -0.15(-4.16%)
Dec 21, 2021 3.390 3.640 3.348 3.610 201,176 +0.26(+7.76%)
Dec 20, 2021 3.630 3.630 3.340 3.350 253,641 -0.37(-9.95%)
Dec 17, 2021 3.490 3.760 3.220 3.720 459,326 +0.24(+6.90%)
Dec 16, 2021 3.540 3.650 3.460 3.480 333,866 -0.06(-1.69%)
Dec 15, 2021 3.140 3.600 3.100 3.540 468,521 +0.41(+13.10%)
Dec 14, 2021 3.160 3.244 3.080 3.130 235,409 -0.07(-2.19%)
Dec 13, 2021 3.380 3.380 3.070 3.200 473,057 -0.13(-3.90%)
Dec 10, 2021 3.590 3.600 3.320 3.330 139,142 -0.21(-5.93%)
Dec 09, 2021 3.590 3.590 3.480 3.540 231,000 -0.05(-1.39%)
Dec 08, 2021 3.650 3.800 3.535 3.590 275,503 -0.06(-1.64%)
Dec 07, 2021 3.320 3.850 3.320 3.650 852,461 +0.36(+10.94%)
Dec 06, 2021 3.140 3.340 3.050 3.290 316,183 +0.16(+5.11%)
Dec 03, 2021 3.170 3.170 2.980 3.130 407,839 -0.02(-0.63%)
Dec 02, 2021 3.100 3.240 3.030 3.150 270,367 +0.05(+1.61%)
Dec 01, 2021 3.320 3.320 3.020 3.100 439,080 -0.20(-6.06%)
Nov 30, 2021 3.170 3.360 3.070 3.300 404,284 +0.15(+4.76%)
Nov 29, 2021 3.320 3.360 3.100 3.150 842,729 -0.16(-4.83%)
Nov 26, 2021 3.440 3.440 3.260 3.310 368,643 -0.13(-3.78%)
Nov 24, 2021 3.280 3.450 3.250 3.440 396,004 +0.12(+3.61%)
Nov 23, 2021 3.400 3.435 3.220 3.320 488,982 -0.03(-0.90%)
Nov 22, 2021 3.580 3.590 3.270 3.350 732,661 -0.26(-7.20%)
Nov 19, 2021 3.540 3.610 3.450 3.610 525,296 +0.05(+1.40%)
Nov 18, 2021 3.700 3.600 3.488 3.560 1,384,206 +0.09(+2.59%)
Nov 17, 2021 3.650 3.670 3.430 3.470 961,681 -0.18(-4.93%)
Nov 16, 2021 3.720 3.770 3.550 3.650 1,044,193 -0.07(-1.88%)
Nov 15, 2021 3.530 3.830 3.530 3.720 2,307,857 +0.08(+2.20%)
Nov 12, 2021 4.760 4.760 3.620 3.640 5,742,224 -3.02(-45.35%)
Nov 11, 2021 7.370 7.460 6.450 6.660 725,842 -0.73(-9.88%)
Nov 10, 2021 7.550 7.390 200,940 -0.29(-3.78%)
Nov 09, 2021 7.910 7.910 7.560 7.680 206,909 -0.15(-1.92%)
Nov 08, 2021 7.830 8.030 7.570 7.830 213,362 +0.04(+0.51%)
Nov 05, 2021 7.610 8.010 7.560 7.790 162,098 +0.15(+1.96%)
Nov 04, 2021 8.460 8.460 7.560 7.640 291,010 -0.77(-9.16%)
Nov 03, 2021 8.260 8.430 8.000 8.410 282,078 +0.11(+1.33%)
Nov 02, 2021 8.480 8.510 8.115 8.300 155,657 -0.16(-1.89%)
Nov 01, 2021 7.840 8.480 7.840 8.460 245,635 +0.62(+7.91%)
Oct 29, 2021 8.170 8.170 7.680 7.840 162,436 -0.32(-3.92%)
Oct 28, 2021 7.910 8.170 7.750 8.160 111,797 +0.41(+5.29%)
Oct 27, 2021 7.870 8.000 7.600 7.750 145,903 -0.13(-1.65%)
Oct 26, 2021 8.240 7.880 143,132 -0.27(-3.31%)
Oct 25, 2021 7.950 8.240 7.830 8.150 177,152 +0.24(+3.03%)
Oct 22, 2021 8.370 7.680 7.910 269,511 -0.58(-6.83%)
Oct 21, 2021 8.110 8.650 8.110 8.490 135,541 +0.40(+4.94%)
Oct 20, 2021 8.420 8.445 8.000 8.090 198,659 -0.31(-3.69%)
Oct 19, 2021 8.115 8.700 8.115 8.400 154,441 +0.24(+2.94%)
Oct 18, 2021 8.630 8.630 8.127 8.160 129,414 -0.51(-5.88%)
Oct 15, 2021 8.660 8.900 8.510 8.670 160,656 +0.10(+1.17%)
Oct 14, 2021 8.990 9.150 8.500 8.570 235,269 -0.40(-4.46%)
Oct 13, 2021 9.000 9.060 8.400 8.970 352,568 +0.06(+0.67%)
Oct 12, 2021 7.870 8.920 7.560 8.910 588,544 +1.04(+13.21%)
Oct 11, 2021 7.890 8.030 7.795 7.870 145,210 -0.10(-1.25%)
Oct 08, 2021 8.300 8.300 7.810 7.970 151,244 -0.32(-3.86%)
Oct 07, 2021 8.000 8.450 7.850 8.290 170,412 +0.31(+3.88%)
Oct 06, 2021 8.110 8.350 7.890 7.980 140,150 -0.26(-3.16%)
Oct 05, 2021 8.390 8.550 8.080 8.240 231,539 -0.02(-0.24%)
Oct 04, 2021 8.810 8.869 8.190 8.260 218,664 -0.68(-7.61%)
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.