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

Acutus Medical Inc (OP: AFIB )

0.0280 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 15, 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 (%)
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%)
Jul 01, 2024 0.0355 0.0399 0.0300 0.0325 120,393 -0.00(-8.45%)
Jun 28, 2024 0.0400 0.0410 0.0355 0.0355 128,069 -0.01(-13.41%)
Jun 27, 2024 0.0400 0.0455 0.0400 0.0410 7,565 -0.00(-3.30%)
Jun 26, 2024 0.0402 0.0424 0.0400 0.0424 56,116 +0.00(+5.47%)
Jun 25, 2024 0.0400 0.0451 0.0400 0.0402 3,246 +0.00(+0.50%)
Jun 24, 2024 0.0438 0.0450 0.0400 0.0400 98,342 -0.00(-11.11%)
Jun 21, 2024 0.0400 0.0460 0.0400 0.0450 62,879 +0.00(+0.00%)
Jun 20, 2024 0.0430 0.0499 0.0400 0.0450 116,089 -0.00(-4.46%)
Jun 18, 2024 0.0452 0.0499 0.0400 0.0471 26,369 +0.00(+4.20%)
Jun 17, 2024 0.0400 0.0500 0.0360 0.0452 22,279 +0.00(+0.22%)
Jun 14, 2024 0.0429 0.0503 0.0400 0.0451 88,475 +0.00(+6.12%)
Jun 13, 2024 0.0442 0.0466 0.0400 0.0425 17,599 -0.00(-5.56%)
Jun 12, 2024 0.0470 0.0470 0.0441 0.0450 13,438 +0.00(+0.00%)
Jun 11, 2024 0.0451 0.0476 0.0440 0.0450 80,788 +0.00(+0.00%)
Jun 10, 2024 0.0450 0.0500 0.0450 0.0450 42,908 -0.00(-1.10%)
Jun 07, 2024 0.0452 0.0480 0.0452 0.0455 36,064 -0.00(-2.99%)
Jun 06, 2024 0.0476 0.0500 0.0452 0.0469 42,759 -0.00(-1.47%)
Jun 05, 2024 0.0467 0.0550 0.0445 0.0476 73,277 -0.01(-10.69%)
Jun 04, 2024 0.0475 0.0599 0.0461 0.0533 71,595 +0.00(+6.60%)
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.