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

Acutus Medical Inc (NQ: AFIB )

0.1700 -0.0045 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2021 8.760 8.980 8.548 8.940 259,640 +0.10(+1.13%)
Sep 30, 2021 8.410 9.040 8.390 8.840 405,470 +0.49(+5.87%)
Sep 29, 2021 8.730 8.786 8.280 8.350 493,564 -0.37(-4.24%)
Sep 28, 2021 9.390 9.390 8.480 8.720 628,110 -0.68(-7.23%)
Sep 27, 2021 8.700 9.660 8.250 9.400 792,018 +0.82(+9.56%)
Sep 24, 2021 8.930 9.025 8.570 8.580 258,385 -0.48(-5.30%)
Sep 23, 2021 9.456 9.463 8.620 9.060 483,100 -0.53(-5.53%)
Sep 22, 2021 9.940 9.950 9.330 9.590 310,644 -0.41(-4.10%)
Sep 21, 2021 10.28 10.51 9.460 10.00 261,926 -0.28(-2.72%)
Sep 20, 2021 9.870 10.48 9.640 10.28 328,033 +0.24(+2.39%)
Sep 17, 2021 10.81 10.94 9.760 10.04 827,781 -0.67(-6.26%)
Sep 16, 2021 10.22 10.73 10.21 10.71 207,892 +0.40(+3.88%)
Sep 15, 2021 10.60 10.62 10.15 10.31 192,294 -0.23(-2.18%)
Sep 14, 2021 10.69 10.79 10.30 10.54 275,869 -0.25(-2.32%)
Sep 13, 2021 11.22 11.25 10.69 10.79 263,250 -0.47(-4.17%)
Sep 10, 2021 11.55 11.62 11.18 11.26 191,945 -0.35(-3.01%)
Sep 09, 2021 11.84 11.91 11.52 11.61 218,021 -0.20(-1.69%)
Sep 08, 2021 12.48 12.48 11.66 11.81 308,669 -0.66(-5.29%)
Sep 07, 2021 12.85 13.12 12.11 12.47 374,199 -0.53(-4.08%)
Sep 03, 2021 12.74 13.15 12.74 13.00 159,905 +0.14(+1.09%)
Sep 02, 2021 12.72 13.00 12.63 12.86 197,623 +0.16(+1.26%)
Sep 01, 2021 12.89 12.95 12.54 12.70 217,168 -0.09(-0.70%)
Aug 31, 2021 12.94 13.06 12.61 12.79 224,384 -0.14(-1.08%)
Aug 30, 2021 13.53 13.54 12.82 12.93 127,846 -0.42(-3.15%)
Aug 27, 2021 12.77 13.61 12.75 13.35 130,101 +0.41(+3.17%)
Aug 26, 2021 13.19 13.31 12.93 12.94 114,939 -0.25(-1.90%)
Aug 25, 2021 13.43 13.43 12.99 13.19 116,847 +0.05(+0.38%)
Aug 24, 2021 13.31 13.40 12.82 13.14 153,004 -0.13(-0.98%)
Aug 23, 2021 13.41 13.52 12.81 13.27 215,933 +0.02(+0.15%)
Aug 20, 2021 12.74 13.45 12.51 13.25 205,882 +0.45(+3.52%)
Aug 19, 2021 13.57 13.65 12.37 12.80 438,309 -0.79(-5.81%)
Aug 18, 2021 12.33 13.80 11.78 13.59 915,255 +1.20(+9.69%)
Aug 17, 2021 11.95 12.46 11.81 12.39 240,230 +0.37(+3.08%)
Aug 16, 2021 11.71 12.49 11.33 12.02 285,721 +0.46(+3.98%)
Aug 13, 2021 13.46 13.46 11.54 11.56 497,644 -1.73(-13.02%)
Aug 12, 2021 14.35 14.48 13.24 13.29 412,286 -1.12(-7.77%)
Aug 11, 2021 14.47 14.62 13.99 14.41 210,603 +0.03(+0.21%)
Aug 10, 2021 14.76 14.99 14.14 14.38 276,497 -0.35(-2.38%)
Aug 09, 2021 15.41 15.63 14.70 14.73 173,779 -0.74(-4.78%)
Aug 06, 2021 15.43 15.57 15.15 15.47 151,825 -0.05(-0.32%)
Aug 05, 2021 15.87 16.18 15.34 15.52 284,543 -0.45(-2.82%)
Aug 04, 2021 15.18 16.17 15.08 15.97 235,020 +0.68(+4.45%)
Aug 03, 2021 15.53 15.68 15.08 15.29 300,664 -0.25(-1.61%)
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.