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

Acutus Medical, Inc. - Common Stock (OP: AFIB )

0.0495 -0.0025 (-4.81%)
Streaming Delayed Price Updated: 2:22 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0520 0.0568 0.0471 0.0495 5,457 -0.00(-4.81%)
Feb 13, 2025 0.0568 0.0568 0.0520 0.0520 3,794 +0.00(+6.12%)
Feb 12, 2025 0.0460 0.0577 0.0460 0.0490 142,158 +0.00(+3.59%)
Feb 11, 2025 0.0555 0.0563 0.0451 0.0473 35,338 -0.01(-13.84%)
Feb 10, 2025 0.0560 0.0575 0.0450 0.0549 86,880 -0.00(-6.95%)
Feb 07, 2025 0.0590 0.0590 0.0581 0.0590 64,820 +0.00(+6.31%)
Feb 06, 2025 0.0573 0.0590 0.0555 0.0555 16,428 +0.00(+0.00%)
Feb 05, 2025 0.0555 0.0590 0.0555 0.0555 70,734 -0.00(-6.25%)
Feb 04, 2025 0.0612 0.0632 0.0555 0.0592 44,932 +0.01(+9.63%)
Feb 03, 2025 0.0550 0.0638 0.0461 0.0540 72,693 -0.01(-10.00%)
Jan 31, 2025 0.0500 0.0600 0.0500 0.0600 27,730 +0.01(+20.00%)
Jan 30, 2025 0.0499 0.0550 0.0499 0.0500 38,431 +0.00(+0.00%)
Jan 29, 2025 0.0541 0.0574 0.0499 0.0500 79,955 -0.00(-8.26%)
Jan 28, 2025 0.0501 0.0600 0.0501 0.0545 72,052 -0.02(-21.81%)
Jan 27, 2025 0.0615 0.0697 0.0506 0.0697 12,560 +0.01(+21.22%)
Jan 24, 2025 0.0600 0.0600 0.0550 0.0575 30,151 -0.01(-17.27%)
Jan 23, 2025 0.0648 0.0695 0.0600 0.0695 32,115 +0.01(+8.76%)
Jan 22, 2025 0.0570 0.0650 0.0570 0.0639 55,815 +0.01(+12.11%)
Jan 21, 2025 0.0622 0.0651 0.0550 0.0570 3,457 +0.00(+0.00%)
Jan 17, 2025 0.0570 0.0640 0.0570 0.0570 7,200 +0.00(+0.00%)
Jan 16, 2025 0.0501 0.0667 0.0501 0.0570 37,288 +0.00(+4.59%)
Jan 15, 2025 0.0755 0.0790 0.0499 0.0545 340,066 -0.02(-22.14%)
Jan 14, 2025 0.0664 0.0700 0.0610 0.0700 3,761 +0.01(+12.72%)
Jan 13, 2025 0.0655 0.0655 0.0621 0.0621 13,379 +0.00(+0.00%)
Jan 10, 2025 0.0612 0.0699 0.0501 0.0621 41,535 -0.00(-5.34%)
Jan 08, 2025 0.0491 0.0656 0.0491 0.0656 59,502 +0.02(+31.20%)
Jan 07, 2025 0.0540 0.0559 0.0471 0.0500 23,679 +0.00(+2.46%)
Jan 06, 2025 0.0551 0.0683 0.0450 0.0488 36,888 +0.00(+6.09%)
Jan 03, 2025 0.0460 0.0460 0.0460 0.0460 736 +0.00(+1.32%)
Jan 02, 2025 0.0451 0.0470 0.0451 0.0454 15,165 -0.01(-17.45%)
Dec 31, 2024 0.0550 0 +0.01(+18.03%)
Dec 30, 2024 0.0550 0.0842 0.0454 0.0466 20,228 -0.01(-15.27%)
Dec 27, 2024 0.0440 0.0696 0.0440 0.0550 31,394 +0.00(+5.77%)
Dec 26, 2024 0.0480 0.0550 0.0480 0.0520 77,575 +0.00(+8.33%)
Dec 24, 2024 0.0510 0.0588 0.0480 0.0480 15,103 -0.00(-5.88%)
Dec 23, 2024 0.0452 0.0575 0.0452 0.0510 86,667 -0.00(-1.92%)
Dec 20, 2024 0.0502 0.0649 0.0446 0.0520 107,547 -0.01(-13.33%)
Dec 19, 2024 0.0460 0.0618 0.0440 0.0600 73,077 +0.02(+36.36%)
Dec 18, 2024 0.0618 0.0618 0.0440 0.0440 55,155 -0.01(-20.00%)
Dec 17, 2024 0.0600 0.0600 0.0444 0.0550 19,993 -0.00(-3.51%)
Dec 16, 2024 0.0610 0.0630 0.0500 0.0570 211,537 -0.01(-10.94%)
Dec 13, 2024 0.0630 0.0660 0.0610 0.0640 34,300 -0.00(-2.14%)
Dec 12, 2024 0.0600 0.0687 0.0600 0.0654 21,564 +0.00(+2.51%)
Dec 11, 2024 0.0662 0.0674 0.0601 0.0638 33,045 -0.00(-1.85%)
Dec 10, 2024 0.0600 0.0700 0.0600 0.0650 9,455 +0.01(+8.33%)
Dec 09, 2024 0.0660 0.0750 0.0597 0.0600 258,015 -0.01(-15.49%)
Dec 06, 2024 0.0599 0.0769 0.0599 0.0710 25,990 +0.01(+9.23%)
Dec 05, 2024 0.0769 0.0769 0.0600 0.0650 22,429 -0.01(-7.14%)
Dec 04, 2024 0.0550 0.0700 0.0550 0.0700 75,133 +0.01(+16.28%)
Dec 03, 2024 0.0601 0.0651 0.0601 0.0602 60,765 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.