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

Acutus Medical Inc (OP: AFIB )

0.0785 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 17, 2024 0.0444 0.0900 0.0400 0.0785 996,837 +0.04(+89.16%)
Sep 16, 2024 0.0370 0.0449 0.0370 0.0415 376,083 +0.01(+16.90%)
Sep 13, 2024 0.0325 0.0390 0.0325 0.0355 46,850 +0.00(+9.23%)
Sep 12, 2024 0.0310 0.0357 0.0310 0.0325 26,250 +0.00(+3.17%)
Sep 11, 2024 0.0305 0.0390 0.0305 0.0315 110,337 -0.00(-3.37%)
Sep 10, 2024 0.0313 0.0389 0.0305 0.0326 43,620 +0.00(+6.54%)
Sep 09, 2024 0.0318 0.0343 0.0306 0.0306 19,153 -0.00(-2.86%)
Sep 06, 2024 0.0300 0.0390 0.0300 0.0315 255,791 -0.00(-5.97%)
Sep 05, 2024 0.0324 0.0368 0.0293 0.0335 67,768 -0.00(-4.01%)
Sep 04, 2024 0.0290 0.0370 0.0290 0.0349 52,341 +0.01(+20.34%)
Sep 03, 2024 0.0290 0.0325 0.0290 0.0290 67,779 -0.00(-7.64%)
Aug 30, 2024 0.0281 0.0314 0.0281 0.0314 44,080 -0.00(-3.38%)
Aug 29, 2024 0.0281 0.0325 0.0280 0.0325 29,366 +0.01(+22.64%)
Aug 28, 2024 0.0260 0.0325 0.0260 0.0265 36,219 -0.01(-24.29%)
Aug 27, 2024 0.0299 0.0370 0.0299 0.0350 232,298 +0.01(+17.06%)
Aug 26, 2024 0.0275 0.0299 0.0255 0.0299 89,024 +0.00(+7.55%)
Aug 23, 2024 0.0275 0.0299 0.0275 0.0278 27,373 -0.00(-7.33%)
Aug 22, 2024 0.0328 0.0350 0.0271 0.0300 145,377 -0.00(-7.69%)
Aug 21, 2024 0.0285 0.0374 0.0285 0.0325 23,039 +0.00(+15.66%)
Aug 20, 2024 0.0281 0.0326 0.0275 0.0281 10,166 +0.00(+0.36%)
Aug 19, 2024 0.0270 0.0375 0.0270 0.0280 95,700 -0.01(-25.13%)
Aug 16, 2024 0.0375 0.0375 0.0275 0.0374 22,517 +0.01(+33.57%)
Aug 15, 2024 0.0280 0.0325 0.0275 0.0280 3,359 +0.00(+0.00%)
Aug 14, 2024 0.0360 0.0379 0.0275 0.0280 4,705 -0.01(-26.12%)
Aug 13, 2024 0.0275 0.0379 0.0275 0.0379 3,830 +0.01(+32.52%)
Aug 12, 2024 0.0275 0.0328 0.0275 0.0286 5,494 -0.00(-7.74%)
Aug 09, 2024 0.0275 0.0328 0.0275 0.0310 576 -0.00(-11.17%)
Aug 08, 2024 0.0340 0.0349 0.0290 0.0349 7,385 +0.00(+6.40%)
Aug 07, 2024 0.0270 0.0328 0.0270 0.0328 7,075 +0.01(+21.03%)
Aug 06, 2024 0.0270 0.0345 0.0270 0.0271 31,518 +0.00(+0.37%)
Aug 05, 2024 0.0301 0.0380 0.0270 0.0270 23,178 -0.01(-21.28%)
Aug 02, 2024 0.0301 0.0343 0.0301 0.0343 19,281 +0.00(+3.94%)
Aug 01, 2024 0.0301 0.0343 0.0301 0.0330 43,770 -0.00(-5.71%)
Jul 31, 2024 0.0305 0.0368 0.0301 0.0350 73,048 +0.00(+14.75%)
Jul 30, 2024 0.0305 0.0305 0.0305 0.0305 1,172 -0.00(-1.61%)
Jul 29, 2024 0.0305 0.0350 0.0305 0.0310 23,993 +0.00(+1.64%)
Jul 26, 2024 0.0301 0.0390 0.0301 0.0305 5,090 +0.00(+1.33%)
Jul 25, 2024 0.0331 0.0389 0.0270 0.0301 159,690 -0.00(-14.00%)
Jul 24, 2024 0.0310 0.0389 0.0310 0.0350 32,906 -0.00(-5.41%)
Jul 23, 2024 0.0390 0.0390 0.0310 0.0370 49,719 +0.00(+5.71%)
Jul 22, 2024 0.0310 0.0390 0.0310 0.0350 16,248 +0.00(+12.90%)
Jul 19, 2024 0.0310 0.0334 0.0310 0.0310 22,906 -0.01(-20.51%)
Jul 18, 2024 0.0334 0.0390 0.0310 0.0390 21,943 +0.00(+7.14%)
Jul 17, 2024 0.0310 0.0380 0.0310 0.0364 12,101 +0.01(+17.42%)
Jul 16, 2024 0.0375 0.0375 0.0310 0.0310 27,907 +0.00(+3.33%)
Jul 15, 2024 0.0375 0.0375 0.0270 0.0300 53,015 -0.01(-20.21%)
Jul 12, 2024 0.0300 0.0376 0.0251 0.0376 7,419 +0.01(+25.33%)
Jul 11, 2024 0.0300 0.0376 0.0282 0.0300 54,472 -0.01(-14.29%)
Jul 10, 2024 0.0310 0.0387 0.0280 0.0350 109,382 +0.01(+16.67%)
Jul 09, 2024 0.0281 0.0333 0.0281 0.0300 4,866 -0.01(-21.05%)
Jul 08, 2024 0.0282 0.0397 0.0270 0.0380 96,565 +0.01(+26.67%)
Jul 05, 2024 0.0320 0.0320 0.0300 0.0300 96,334 -0.01(-21.05%)
Jul 03, 2024 0.0320 0.0399 0.0320 0.0380 7,438 +0.00(+8.57%)
Jul 02, 2024 0.0310 0.0400 0.0302 0.0350 129,459 +0.00(+7.69%)
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.