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

Acutus Medical Inc (NQ: AFIB )

0.1447 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.1950 0.2145 0.1950 0.1970 555,557 -0.00(-1.45%)
Jan 30, 2024 0.2349 0.2395 0.1950 0.1999 1,597,598 -0.04(-17.46%)
Jan 29, 2024 0.2100 0.2550 0.1950 0.2422 2,791,679 +0.01(+3.95%)
Jan 26, 2024 0.2432 0.2698 0.2300 0.2330 4,767,449 -0.08(-24.84%)
Jan 25, 2024 0.2879 0.4300 0.2428 0.3100 60,545,824 +0.09(+39.64%)
Jan 24, 2024 0.1716 0.2410 0.1700 0.2220 13,404,214 +0.05(+30.59%)
Jan 23, 2024 0.1622 0.1794 0.1620 0.1700 90,988 +0.00(+0.00%)
Jan 22, 2024 0.1858 0.1858 0.1600 0.1700 336,051 -0.01(-3.95%)
Jan 19, 2024 0.1700 0.1800 0.1600 0.1770 187,109 +0.01(+4.18%)
Jan 18, 2024 0.1887 0.1887 0.1600 0.1699 310,679 -0.01(-5.61%)
Jan 17, 2024 0.1819 0.1908 0.1756 0.1800 83,962 -0.00(-0.88%)
Jan 16, 2024 0.1930 0.1949 0.1718 0.1816 298,143 -0.01(-4.47%)
Jan 12, 2024 0.1800 0.1949 0.1800 0.1901 214,900 +0.02(+8.63%)
Jan 11, 2024 0.1954 0.1990 0.1700 0.1750 378,229 -0.02(-11.88%)
Jan 10, 2024 0.2000 0.2199 0.1977 0.1986 357,064 -0.01(-2.50%)
Jan 09, 2024 0.1870 0.2066 0.1870 0.2037 259,874 +0.01(+6.04%)
Jan 08, 2024 0.1900 0.2000 0.1884 0.1921 237,326 +0.00(+1.64%)
Jan 05, 2024 0.1969 0.1969 0.1841 0.1890 89,161 -0.01(-4.06%)
Jan 04, 2024 0.1900 0.1993 0.1861 0.1970 207,035 -0.00(-0.81%)
Jan 03, 2024 0.2100 0.2062 0.1900 0.1986 107,911 -0.01(-3.40%)
Jan 02, 2024 0.1987 0.2100 0.1900 0.2056 88,998 +0.00(+1.83%)
Dec 29, 2023 0.1900 0.2200 0.1829 0.2019 1,193,377 +0.01(+6.77%)
Dec 28, 2023 0.1990 0.1990 0.1829 0.1891 270,793 -0.01(-4.97%)
Dec 27, 2023 0.1858 0.2000 0.1850 0.1990 220,550 +0.01(+5.85%)
Dec 26, 2023 0.1840 0.2050 0.1840 0.1880 594,574 -0.00(-0.27%)
Dec 22, 2023 0.1866 0.2000 0.1834 0.1885 129,675 +0.00(+1.02%)
Dec 21, 2023 0.2000 0.2000 0.1825 0.1866 238,504 -0.01(-4.41%)
Dec 20, 2023 0.1934 0.2000 0.1830 0.1952 210,572 -0.00(-0.41%)
Dec 19, 2023 0.2000 0.2200 0.1931 0.1960 785,050 -0.00(-2.00%)
Dec 18, 2023 0.2210 0.2300 0.1975 0.2000 484,394 -0.02(-9.30%)
Dec 15, 2023 0.2100 0.2206 0.2000 0.2205 199,464 +0.01(+3.09%)
Dec 14, 2023 0.2000 0.2180 0.1981 0.2139 421,584 +0.01(+6.42%)
Dec 13, 2023 0.1950 0.2010 0.1911 0.2010 278,182 +0.01(+2.97%)
Dec 12, 2023 0.2000 0.2000 0.1951 0.1952 292,503 +0.00(+0.10%)
Dec 11, 2023 0.2177 0.2200 0.1941 0.1950 251,694 -0.01(-6.16%)
Dec 08, 2023 0.2194 0.2405 0.1874 0.2078 572,843 -0.03(-14.24%)
Dec 07, 2023 0.2300 0.2500 0.2160 0.2423 164,855 +0.02(+7.50%)
Dec 06, 2023 0.2134 0.2300 0.2100 0.2254 184,492 +0.01(+2.45%)
Dec 05, 2023 0.2401 0.2500 0.2101 0.2200 260,932 -0.01(-6.06%)
Dec 04, 2023 0.2488 0.2490 0.2303 0.2342 170,264 -0.00(-1.18%)
Dec 01, 2023 0.2447 0.2500 0.2333 0.2370 105,718 -0.00(-1.29%)
Nov 30, 2023 0.2465 0.2660 0.2310 0.2401 215,077 -0.01(-3.22%)
Nov 29, 2023 0.2552 0.2700 0.2464 0.2481 363,313 -0.02(-5.70%)
Nov 28, 2023 0.2500 0.2690 0.2400 0.2631 634,976 +0.01(+4.99%)
Nov 27, 2023 0.2800 0.2875 0.2440 0.2506 312,617 -0.03(-9.20%)
Nov 24, 2023 0.2411 0.2760 0.2400 0.2760 236,838 +0.02(+8.75%)
Nov 22, 2023 0.2550 0.2687 0.2300 0.2538 542,925 -0.02(-8.38%)
Nov 21, 2023 0.3229 0.3277 0.2501 0.2770 1,128,639 -0.07(-19.38%)
Nov 20, 2023 0.2600 0.4190 0.2310 0.3436 7,197,940 +0.10(+39.67%)
Nov 17, 2023 0.1810 0.2700 0.1810 0.2460 5,876,550 +0.06(+32.90%)
Nov 16, 2023 0.2100 0.2389 0.1818 0.1851 4,068,197 -0.02(-11.01%)
Nov 15, 2023 0.1785 0.2151 0.1640 0.2080 1,357,507 +0.04(+23.81%)
Nov 14, 2023 0.2000 0.2000 0.1601 0.1680 1,050,720 -0.03(-15.83%)
Nov 13, 2023 0.2101 0.2200 0.1871 0.1996 469,652 -0.02(-9.27%)
Nov 10, 2023 0.2301 0.2407 0.1875 0.2200 784,994 -0.01(-4.14%)
Nov 09, 2023 0.4180 0.4880 0.1709 0.2295 2,071,338 -0.24(-50.99%)
Nov 08, 2023 0.5600 0.6200 0.4301 0.4683 859,798 -0.09(-16.38%)
Nov 07, 2023 0.6274 0.6274 0.5600 0.5600 42,349 -0.00(-0.67%)
Nov 06, 2023 0.5524 0.6000 0.4700 0.5638 202,894 -0.05(-7.59%)
Nov 03, 2023 0.5699 0.6324 0.5100 0.6101 93,787 +0.04(+7.05%)
Nov 02, 2023 0.5500 0.5814 0.5100 0.5699 48,590 +0.05(+9.60%)
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.