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 (%)
Sep 30, 2022 0.8800 0.9690 0.8800 0.8800 57,039 -0.03(-3.21%)
Sep 29, 2022 0.9184 0.9846 0.8800 0.9092 34,698 -0.02(-2.24%)
Sep 28, 2022 0.9100 0.9999 0.9100 0.9300 21,941 +0.02(+2.13%)
Sep 27, 2022 0.8672 0.9191 0.8385 0.9106 43,864 +0.08(+9.09%)
Sep 26, 2022 0.8500 0.8800 0.8100 0.8347 45,357 -0.04(-4.26%)
Sep 23, 2022 0.8800 0.8800 0.8166 0.8718 71,700 +0.00(+0.21%)
Sep 22, 2022 0.9600 0.9601 0.8700 0.8700 72,410 -0.09(-9.49%)
Sep 21, 2022 1.030 1.030 0.9500 0.9612 138,633 -0.10(-9.32%)
Sep 20, 2022 1.060 1.070 1.020 1.060 64,998 +0.00(+0.00%)
Sep 19, 2022 1.180 1.210 1.020 1.060 166,084 -0.11(-9.40%)
Sep 16, 2022 1.160 1.170 1.100 1.170 80,106 -0.02(-1.68%)
Sep 15, 2022 1.150 1.200 1.150 1.190 62,136 +0.04(+3.48%)
Sep 14, 2022 1.160 1.190 1.130 1.150 72,516 -0.01(-0.86%)
Sep 13, 2022 1.100 1.160 1.090 1.160 80,794 +0.06(+5.45%)
Sep 12, 2022 1.050 1.110 1.044 1.100 112,419 +0.03(+2.80%)
Sep 09, 2022 1.020 1.100 1.020 1.070 80,025 +0.02(+1.90%)
Sep 08, 2022 1.040 1.080 1.000 1.050 55,699 +0.03(+2.94%)
Sep 07, 2022 1.050 1.090 0.9801 1.020 323,165 -0.03(-2.86%)
Sep 06, 2022 1.060 1.120 1.030 1.050 126,073 +0.02(+1.94%)
Sep 02, 2022 1.100 1.160 1.030 1.030 283,139 -0.10(-8.85%)
Sep 01, 2022 1.170 1.200 1.080 1.130 254,878 -0.06(-5.04%)
Aug 31, 2022 1.290 1.290 1.160 1.190 136,452 -0.03(-2.46%)
Aug 30, 2022 1.280 1.350 1.210 1.220 102,044 -0.06(-4.69%)
Aug 29, 2022 1.300 1.340 1.260 1.280 67,033 -0.02(-1.54%)
Aug 26, 2022 1.370 1.400 1.280 1.300 88,927 -0.06(-4.41%)
Aug 25, 2022 1.330 1.390 1.300 1.360 119,281 +0.05(+3.82%)
Aug 24, 2022 1.270 1.320 1.270 1.310 88,623 +0.05(+3.97%)
Aug 23, 2022 1.280 1.340 1.260 1.260 113,554 -0.02(-1.56%)
Aug 22, 2022 1.370 1.375 1.270 1.280 117,856 -0.10(-7.25%)
Aug 19, 2022 1.540 1.540 1.380 1.380 113,958 -0.16(-10.39%)
Aug 18, 2022 1.410 1.610 1.410 1.540 369,680 +0.12(+8.45%)
Aug 17, 2022 1.450 1.520 1.410 1.420 139,872 -0.03(-2.07%)
Aug 16, 2022 1.410 1.500 1.300 1.450 466,910 +0.00(+0.00%)
Aug 15, 2022 1.720 1.720 1.430 1.450 373,249 -0.21(-12.65%)
Aug 12, 2022 1.680 1.730 1.642 1.660 274,950 +0.00(+0.00%)
Aug 11, 2022 1.670 1.730 1.600 1.660 318,651 +0.05(+3.11%)
Aug 10, 2022 1.550 1.610 1.510 1.610 197,299 +0.10(+6.62%)
Aug 09, 2022 1.550 1.600 1.500 1.510 198,021 -0.03(-1.95%)
Aug 08, 2022 1.560 1.650 1.520 1.540 302,661 -0.02(-1.28%)
Aug 05, 2022 1.520 1.560 1.430 1.560 565,524 +0.08(+5.41%)
Aug 04, 2022 1.470 1.490 1.415 1.480 307,732 +0.04(+2.78%)
Aug 03, 2022 1.450 1.480 1.405 1.440 328,252 +0.03(+2.13%)
Aug 02, 2022 1.410 1.490 1.370 1.410 355,524 -0.02(-1.40%)
Aug 01, 2022 1.600 1.600 1.420 1.430 385,035 -0.13(-8.33%)
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%)
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.