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

Acutus Medical Inc (NQ: AFIB )

0.1665 +0.0031 (+1.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 30, 2022 1.050 1.250 1.050 1.150 479,942 +0.10(+9.52%)
Dec 29, 2022 0.9500 1.070 0.9500 1.050 123,939 +0.05(+5.00%)
Dec 28, 2022 0.9400 1.037 0.9400 1.000 99,061 -0.03(-2.91%)
Dec 27, 2022 1.070 1.095 0.9529 1.030 183,030 -0.03(-2.83%)
Dec 23, 2022 0.9900 1.060 0.9200 1.060 276,102 +0.05(+4.95%)
Dec 22, 2022 0.8471 1.010 0.8471 1.010 304,474 +0.11(+12.84%)
Dec 21, 2022 0.8786 0.9211 0.8510 0.8951 233,007 +0.05(+5.29%)
Dec 20, 2022 0.9200 0.9210 0.8000 0.8501 131,833 -0.04(-4.89%)
Dec 19, 2022 0.9170 0.9200 0.8733 0.8938 141,523 -0.02(-2.34%)
Dec 16, 2022 0.8100 0.9549 0.8100 0.9152 218,997 +0.11(+12.99%)
Dec 15, 2022 0.8000 0.8598 0.8000 0.8100 27,222 +0.02(+2.07%)
Dec 14, 2022 0.8035 0.8889 0.7895 0.7936 62,889 -0.03(-3.21%)
Dec 13, 2022 0.8600 0.8800 0.7895 0.8199 214,424 -0.04(-5.03%)
Dec 12, 2022 0.8918 0.9395 0.8410 0.8633 86,848 -0.05(-5.13%)
Dec 09, 2022 0.9100 0.9291 0.8700 0.9100 95,770 +0.00(+0.42%)
Dec 08, 2022 0.8810 0.9300 0.8589 0.9062 122,782 +0.01(+0.92%)
Dec 07, 2022 0.8000 0.9600 0.8000 0.8979 125,346 +0.13(+16.46%)
Dec 06, 2022 0.8480 0.8989 0.7703 0.7710 132,798 -0.06(-7.44%)
Dec 05, 2022 0.9300 0.9493 0.8301 0.8330 198,247 -0.11(-11.38%)
Dec 02, 2022 0.9300 0.9500 0.8700 0.9400 236,738 +0.02(+2.17%)
Dec 01, 2022 0.8500 0.9400 0.8101 0.9200 296,692 +0.11(+13.58%)
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%)
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.