Skip to main content

Acutus Medical Inc (NQ: AFIB )

0.1980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 1.300 1.400 1.110 1.190 4,398,965 -0.09(-7.03%)
Apr 29, 2022 1.270 1.330 1.110 1.280 6,782,136 +0.08(+6.67%)
Apr 28, 2022 1.000 1.240 0.9431 1.200 9,748,491 +0.11(+10.09%)
Apr 27, 2022 1.240 1.290 0.9220 1.090 72,121,792 +0.29(+36.00%)
Apr 26, 2022 0.8300 0.9005 0.7605 0.8015 671,817 -0.00(-0.43%)
Apr 25, 2022 0.8715 0.8715 0.7700 0.8050 441,545 -0.00(-0.26%)
Apr 22, 2022 0.8745 0.8916 0.7700 0.8071 342,546 -0.05(-6.00%)
Apr 21, 2022 0.9900 0.9900 0.8470 0.8586 493,881 -0.12(-12.29%)
Apr 20, 2022 0.9906 0.9906 0.9397 0.9789 241,395 +0.01(+1.41%)
Apr 19, 2022 0.8800 1.020 0.8600 0.9653 914,737 +0.11(+13.39%)
Apr 18, 2022 0.9000 0.9600 0.8360 0.8513 423,065 -0.03(-3.81%)
Apr 14, 2022 0.8807 0.9476 0.8600 0.8850 600,695 -0.03(-3.63%)
Apr 13, 2022 0.9282 0.9600 0.8899 0.9183 493,418 +0.01(+1.65%)
Apr 12, 2022 1.020 1.040 0.9000 0.9034 627,140 -0.10(-9.66%)
Apr 11, 2022 1.100 1.105 1.000 1.000 281,487 -0.07(-6.54%)
Apr 08, 2022 1.130 1.150 1.060 1.070 300,509 -0.04(-3.60%)
Apr 07, 2022 1.140 1.170 1.100 1.110 312,904 -0.05(-4.31%)
Apr 06, 2022 1.200 1.200 1.160 1.160 367,021 -0.08(-6.45%)
Apr 05, 2022 1.300 1.300 1.200 1.240 310,713 -0.05(-3.88%)
Apr 04, 2022 1.310 1.350 1.240 1.290 492,439 -0.01(-0.77%)
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.