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

Acutus Medical Inc (NQ: AFIB )

0.1689 +0.0013 (+0.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
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%)
Apr 01, 2022 1.390 1.450 1.300 1.300 397,950 -0.09(-6.47%)
Mar 31, 2022 1.700 1.747 1.360 1.390 835,248 -0.54(-27.98%)
Mar 30, 2022 1.900 2.150 1.900 1.930 447,098 +0.03(+1.58%)
Mar 29, 2022 1.890 1.969 1.890 1.900 226,536 +0.08(+4.40%)
Mar 28, 2022 1.770 1.830 1.740 1.820 188,260 +0.03(+1.68%)
Mar 25, 2022 1.950 1.980 1.780 1.790 141,600 -0.16(-8.21%)
Mar 24, 2022 1.840 1.965 1.790 1.950 138,302 +0.14(+7.73%)
Mar 23, 2022 1.930 1.930 1.790 1.810 207,955 -0.10(-5.24%)
Mar 22, 2022 1.900 1.990 1.900 1.910 90,466 +0.00(+0.00%)
Mar 21, 2022 2.170 2.170 1.900 1.910 271,074 -0.24(-11.16%)
Mar 18, 2022 1.950 2.190 1.950 2.150 486,454 +0.17(+8.59%)
Mar 17, 2022 1.750 2.000 1.750 1.980 496,417 +0.25(+14.45%)
Mar 16, 2022 1.630 1.750 1.630 1.730 215,426 +0.16(+10.19%)
Mar 15, 2022 1.670 1.675 1.560 1.570 319,635 -0.08(-4.85%)
Mar 14, 2022 1.700 1.720 1.600 1.650 251,308 -0.03(-1.79%)
Mar 11, 2022 1.670 1.730 1.610 1.680 250,961 -0.01(-0.59%)
Mar 10, 2022 1.830 1.860 1.660 1.690 525,513 -0.14(-7.65%)
Mar 09, 2022 1.430 1.960 1.410 1.830 3,108,968 +0.43(+30.71%)
Mar 08, 2022 1.480 1.500 1.390 1.400 287,385 -0.08(-5.41%)
Mar 07, 2022 1.570 1.580 1.440 1.480 473,143 -0.14(-8.64%)
Mar 04, 2022 1.660 1.700 1.600 1.620 216,025 -0.08(-4.71%)
Mar 03, 2022 1.670 1.730 1.650 1.700 338,987 +0.05(+3.03%)
Mar 02, 2022 1.580 1.670 1.570 1.650 246,075 +0.07(+4.43%)
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.