ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,116.17
0.32%
US Tech 100
17,315.60
0.44%
Dow Jones
38,386.09
0.38%
Brent Oil
87.08
-0.23%
Bitcoin
63,739.06
-0.15%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Acutus Medical Inc (AFIB)

  7. Acutus Medical Inc (AFIB) Historical

AFIB Acutus Medical Inc

0.1675
0.001 (0.60%)
Apr 29 2024 - Closed
Delayed by 15 minutes

AFIB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 0.1623 -0.0042 -2.52% 0.1664 0.17 0.1601 390,222
Apr 26 2024 0.1665 0.0031 1.90% 0.1659 0.169 0.16 248,302
Apr 25 2024 0.1634 -0.0034 -2.04% 0.1668 0.1699 0.1611 133,283
Apr 24 2024 0.1668 -0.0021 -1.24% 0.1657 0.1715 0.1631 48,061
Apr 23 2024 0.1689 0.0013 0.78% 0.167 0.172 0.165 109,609
Apr 22 2024 0.1676 -0.0024 -1.41% 0.1735 0.1762 0.1628 354,569
Apr 19 2024 0.17 -0.0045 -2.58% 0.173 0.1751 0.1648 401,625
Apr 18 2024 0.1745 0.0107 6.53% 0.1631 0.1883 0.1631 729,305
Apr 17 2024 0.1638 -0.0005 -0.30% 0.168 0.168 0.163 62,793
Apr 16 2024 0.1643 -0.0061 -3.58% 0.17 0.1704 0.16305 98,692
Apr 15 2024 0.1704 -0.0047 -2.68% 0.175 0.185 0.165 213,512
Apr 12 2024 0.1751 -0.0016 -0.91% 0.18 0.184 0.174 297,379
Apr 11 2024 0.1767 0.0129 7.88% 0.17 0.184 0.165 551,417
Apr 10 2024 0.1638 -0.0036 -2.15% 0.165 0.17 0.16 218,951
Apr 09 2024 0.1674 0.0051 3.14% 0.1644 0.1699 0.1609 188,169
Apr 08 2024 0.1623 -0.0043 -2.58% 0.167 0.1675 0.16 476,484
Apr 05 2024 0.1666 0.005 3.09% 0.162 0.17 0.162 180,207
Apr 04 2024 0.1616 -0.0181 -10.07% 0.181 0.184 0.1616 1,107,234
Apr 03 2024 0.1797 0.0028 1.58% 0.17 0.1819 0.17 381,403
Apr 02 2024 0.1769 -0.0031 -1.72% 0.175 0.181 0.175 596,271
Apr 01 2024 0.18 -0.008 -4.26% 0.179 0.1844 0.176 479,765
Mar 28 2024 0.188 -0.01 -5.05% 0.193 0.193 0.1874 300,808
Mar 27 2024 0.198 0.0001 0.05% 0.1904 0.2197 0.188001 1,437,699
Mar 26 2024 0.1979 0.0028 1.43% 0.1946 0.208 0.188 230,824
Mar 25 2024 0.195101 0.0101 5.46% 0.1889 0.20 0.182 506,384
Mar 22 2024 0.185 0.004 2.21% 0.18 0.1851 0.18 315,989
Mar 21 2024 0.181 -0.0041 -2.22% 0.1811 0.1851 0.18 263,836
Mar 20 2024 0.1851 -0.0061 -3.19% 0.1855 0.1953 0.181 290,083
Mar 19 2024 0.1912 -0.0708 -27.02% 0.217 0.228 0.1912 1,887,262
Mar 18 2024 0.262 0.0671 34.43% 0.19 0.27 0.1831 6,749,277
Mar 15 2024 0.1949 0.0107 5.81% 0.187 0.1972 0.1721 293,933
Mar 14 2024 0.1842 0.004 2.22% 0.189 0.192 0.18 260,570
Mar 13 2024 0.1802 0.005 2.85% 0.1755 0.20 0.1752 738,758
Mar 12 2024 0.1752 -0.0039 -2.18% 0.1782 0.1849 0.1752 167,523
Mar 11 2024 0.1791 -0.0076 -4.07% 0.1811 0.20 0.175 587,520
Mar 08 2024 0.1867 -0.0027 -1.43% 0.1837 0.1894 0.1801 442,488
Mar 07 2024 0.1894 -0.003 -1.56% 0.197 0.197 0.1758 452,968
Mar 06 2024 0.1924 -0.005 -2.53% 0.1988 0.1998 0.188 322,674
Mar 05 2024 0.1974 0.002 1.02% 0.19 0.204 0.19 309,778
Mar 04 2024 0.1954 -0.0148 -7.04% 0.214 0.214 0.192 419,411
Mar 01 2024 0.2102 0.0084 4.16% 0.2009 0.215 0.2009 250,011
Feb 29 2024 0.2018 -0.0027 -1.32% 0.2045 0.2094 0.1934 287,230
Feb 28 2024 0.2045 -0.014 -6.41% 0.2178 0.22 0.20 354,804
Feb 27 2024 0.2185 0.0055 2.58% 0.216 0.229 0.208 385,559
Feb 26 2024 0.213 -0.0058 -2.65% 0.219 0.238 0.2055 687,464
Feb 23 2024 0.2188 -0.0039 -1.75% 0.2159 0.2188 0.1977 639,242
Feb 22 2024 0.2227 0.0036 1.64% 0.2023 0.23 0.2023 1,057,404
Feb 21 2024 0.2191 -0.0209 -8.71% 0.2714 0.28 0.2127 11,540,912
Feb 20 2024 0.24 0.042 21.21% 0.2031 0.253 0.185 15,345,073
Feb 16 2024 0.198 0.008 4.21% 0.1933 0.204 0.1855 319,913
Feb 15 2024 0.19 -0.005 -2.56% 0.1872 0.205 0.1812 326,916
Feb 14 2024 0.195 0.0062 3.28% 0.1888 0.198 0.18 279,950
Feb 13 2024 0.1888 -0.0091 -4.60% 0.195 0.1999 0.18 357,119
Feb 12 2024 0.1979 0.0115 6.17% 0.21 0.21 0.180198 601,658
Feb 09 2024 0.1864 -0.0059 -3.07% 0.1899 0.1998 0.183 444,055
Feb 08 2024 0.1923 0.0061 3.28% 0.1926 0.20 0.1815 422,863
Feb 07 2024 0.1862 0.0132 7.63% 0.1761 0.21 0.1733 724,616
Feb 06 2024 0.173 -0.008 -4.42% 0.1756 0.1843 0.1705 611,853
Feb 05 2024 0.181 0.0038 2.14% 0.1771 0.1882 0.1717 528,023
Feb 02 2024 0.1772 -0.0138 -7.23% 0.1935 0.2048 0.1723 760,374
Feb 01 2024 0.191 -0.006 -3.05% 0.195 0.1988 0.178 735,955
Jan 31 2024 0.197 -0.0029 -1.45% 0.195 0.2145 0.195 555,584

Your Recent History

NASDAQ
AFIB
Acutus Medical
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved