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 (%)
Jul 29, 2022 1.430 1.590 1.360 1.560 306,977 +0.12(+8.33%)
Jul 28, 2022 1.430 1.464 1.379 1.440 262,064 -0.05(-3.36%)
Jul 27, 2022 1.320 1.490 1.320 1.490 588,717 +0.17(+12.88%)
Jul 26, 2022 1.290 1.345 1.215 1.320 261,241 -0.02(-1.49%)
Jul 25, 2022 1.510 1.600 1.320 1.340 687,352 -0.24(-15.19%)
Jul 22, 2022 1.580 1.680 1.480 1.580 807,554 -0.07(-4.24%)
Jul 21, 2022 1.490 2.150 1.350 1.650 8,282,883 +0.26(+18.71%)
Jul 20, 2022 1.180 1.430 1.145 1.390 1,166,451 +0.24(+20.87%)
Jul 19, 2022 1.100 1.170 1.090 1.150 348,639 +0.07(+6.48%)
Jul 18, 2022 1.080 1.180 1.071 1.080 416,867 -0.05(-4.42%)
Jul 15, 2022 1.070 1.200 1.040 1.130 853,720 +0.07(+6.60%)
Jul 14, 2022 1.090 1.120 1.030 1.060 546,408 -0.03(-2.75%)
Jul 13, 2022 0.9800 1.120 0.9500 1.090 785,485 +0.09(+9.00%)
Jul 12, 2022 0.9100 1.020 0.8900 1.000 811,597 +0.08(+8.91%)
Jul 11, 2022 0.8308 0.9468 0.8200 0.9182 885,006 +0.06(+7.20%)
Jul 08, 2022 0.8172 0.9180 0.7567 0.8565 728,389 +0.04(+5.52%)
Jul 07, 2022 0.7700 0.8200 0.7601 0.8117 680,581 +0.05(+6.80%)
Jul 06, 2022 0.8300 0.8450 0.7534 0.7600 968,606 -0.11(-12.71%)
Jul 05, 2022 0.8210 0.9588 0.8210 0.8707 3,228,182 +0.06(+6.93%)
Jul 01, 2022 0.9500 1.050 0.8007 0.8143 3,473,427 -0.31(-27.29%)
Jun 30, 2022 1.020 1.145 1.000 1.120 6,060,522 +0.10(+9.80%)
Jun 29, 2022 0.9100 1.030 0.8730 1.020 4,705,989 +0.02(+2.00%)
Jun 28, 2022 0.8987 1.070 0.8700 1.000 11,350,897 -0.01(-0.99%)
Jun 27, 2022 1.060 1.215 0.8925 1.010 140,650,928 +0.47(+87.59%)
Jun 24, 2022 0.5401 0.5879 0.5384 0.5384 1,825,248 -0.01(-2.11%)
Jun 23, 2022 0.5700 0.5767 0.5323 0.5500 369,333 -0.03(-4.75%)
Jun 22, 2022 0.5212 0.5900 0.5212 0.5774 239,446 +0.05(+8.88%)
Jun 21, 2022 0.5000 0.5399 0.4920 0.5303 583,541 +0.04(+7.98%)
Jun 17, 2022 0.5100 0.5639 0.4892 0.4911 385,823 -0.01(-2.48%)
Jun 16, 2022 0.5400 0.5700 0.4800 0.5036 293,947 -0.05(-8.92%)
Jun 15, 2022 0.5500 0.5800 0.5500 0.5529 98,458 -0.01(-1.44%)
Jun 14, 2022 0.6030 0.6300 0.5500 0.5610 102,256 -0.02(-3.54%)
Jun 13, 2022 0.6015 0.6300 0.5500 0.5816 297,021 -0.06(-9.13%)
Jun 10, 2022 0.6736 0.7034 0.6200 0.6400 150,929 -0.02(-3.56%)
Jun 09, 2022 0.6500 0.6966 0.6057 0.6636 260,974 +0.02(+2.71%)
Jun 08, 2022 0.5968 0.6600 0.5919 0.6461 283,083 +0.04(+5.78%)
Jun 07, 2022 0.6256 0.6435 0.5900 0.6108 323,182 -0.01(-0.92%)
Jun 06, 2022 0.6249 0.6599 0.5875 0.6165 425,371 +0.01(+2.41%)
Jun 03, 2022 0.6400 0.6400 0.5712 0.6020 397,235 -0.03(-4.17%)
Jun 02, 2022 0.6586 0.6700 0.6101 0.6282 326,436 -0.01(-1.94%)
Jun 01, 2022 0.7189 0.7189 0.6284 0.6406 342,759 -0.05(-7.49%)
May 31, 2022 0.7100 0.7450 0.6656 0.6925 325,564 -0.01(-1.79%)
May 27, 2022 0.7100 0.7500 0.6500 0.7051 538,045 +0.01(+1.98%)
May 26, 2022 0.7100 0.7205 0.6601 0.6914 250,277 +0.02(+2.28%)
May 25, 2022 0.6867 0.7400 0.6531 0.6760 443,893 -0.01(-1.54%)
May 24, 2022 0.7300 0.7400 0.6500 0.6866 465,463 -0.06(-7.49%)
May 23, 2022 0.8100 0.8291 0.7100 0.7422 669,906 -0.05(-6.47%)
May 20, 2022 0.8800 0.9100 0.7730 0.7935 421,188 -0.06(-6.96%)
May 19, 2022 0.8600 0.9349 0.8500 0.8529 277,914 -0.02(-2.02%)
May 18, 2022 0.8700 0.9839 0.8600 0.8705 284,961 -0.03(-2.82%)
May 17, 2022 0.9100 0.9089 0.8400 0.8958 223,228 +0.05(+5.90%)
May 16, 2022 0.8772 0.9669 0.8370 0.8459 1,007,786 -0.04(-4.62%)
May 13, 2022 0.9888 0.9888 0.8601 0.8869 367,347 -0.05(-5.65%)
May 12, 2022 0.8645 0.9699 0.8645 0.9400 298,397 +0.04(+5.00%)
May 11, 2022 0.9715 0.9974 0.8407 0.8952 739,419 -0.09(-9.10%)
May 10, 2022 0.9500 1.020 0.9436 0.9848 365,185 +0.07(+7.09%)
May 09, 2022 1.020 1.090 0.9196 0.9196 966,979 -0.13(-12.42%)
May 06, 2022 1.010 1.100 0.9610 1.050 447,272 +0.00(+0.00%)
May 05, 2022 1.130 1.190 1.020 1.050 1,033,837 -0.09(-7.89%)
May 04, 2022 1.060 1.140 1.010 1.140 1,298,570 +0.04(+3.64%)
May 03, 2022 1.190 1.210 1.070 1.100 1,343,966 -0.09(-7.56%)
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.