Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acutus Medical, Inc. (AFIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.67+0.10 (+1.17%)
At close: 4:00PM EDT
8.67 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20218.668.908.518.678.67160,700
Oct 14, 20218.999.158.508.578.57235,300
Oct 13, 20219.009.068.408.978.97352,500
Oct 12, 20217.878.927.558.918.91588,500
Oct 11, 20217.898.037.807.877.87145,200
Oct 08, 20218.308.307.817.977.97151,200
Oct 07, 20218.008.457.858.298.29170,400
Oct 06, 20218.118.357.897.987.98140,200
Oct 05, 20218.398.558.088.248.24231,500
Oct 04, 20218.818.878.198.268.26218,700
Oct 01, 20218.768.988.558.948.94259,600
Sep 30, 20218.419.048.398.848.84405,500
Sep 29, 20218.738.798.288.358.35493,600
Sep 28, 20219.399.398.488.728.72628,100
Sep 27, 20218.709.668.259.409.40791,800
Sep 24, 20218.939.028.578.588.58258,300
Sep 23, 20219.469.468.629.069.06483,100
Sep 22, 20219.949.959.339.599.59310,600
Sep 21, 202110.2810.519.4610.0010.00261,900
Sep 20, 20219.8710.489.6410.2810.28327,700
Sep 17, 202110.8110.949.7610.0410.04827,800
Sep 16, 202110.2210.7310.2110.7110.71207,900
Sep 15, 202110.6010.6210.1510.3110.31192,300
Sep 14, 202110.6910.7910.3010.5410.54275,900
Sep 13, 202111.2211.2510.6910.7910.79263,000
Sep 10, 202111.5511.6311.1811.2611.26191,900
Sep 09, 202111.8411.9111.5211.6111.61218,000
Sep 08, 202112.4812.4811.6611.8111.81308,700
Sep 07, 202112.8513.1312.1112.4712.47374,200
Sep 03, 202112.7413.1512.7413.0013.00159,900
Sep 02, 202112.7213.0012.6312.8612.86197,600
Sep 01, 202112.8912.9512.5412.7012.70217,200
Aug 31, 202112.9413.0612.6012.7912.79224,400
Aug 30, 202113.5313.5512.8212.9312.93127,800
Aug 27, 202112.7713.6112.7513.3513.35130,000
Aug 26, 202113.1913.3112.9312.9412.94114,900
Aug 25, 202113.4313.4312.9913.1913.19116,800
Aug 24, 202113.3113.4012.8213.1413.14153,000
Aug 23, 202113.4113.5212.8113.2713.27215,900
Aug 20, 202112.7413.4412.5113.2513.25205,900
Aug 19, 202113.5713.6512.3712.8012.80438,000
Aug 18, 202112.3313.8011.7813.5913.59915,300
Aug 17, 202111.9512.4611.8112.3912.39240,300
Aug 16, 202111.7112.4911.3312.0212.02285,700
Aug 13, 202113.4613.4611.5411.5611.56497,600
Aug 12, 202114.3514.4813.2413.2913.29412,300
Aug 11, 202114.4714.6213.9914.4114.41210,600
Aug 10, 202114.7614.9914.1414.3814.38276,500
Aug 09, 202115.4115.6314.7014.7314.73173,800
Aug 06, 202115.4315.5715.1515.4715.47151,800
Aug 05, 202115.8716.1715.3415.5215.52284,500
Aug 04, 202115.1816.1715.0815.9715.97235,000
Aug 03, 202115.5315.6815.0815.2915.29300,500
Aug 02, 202115.3815.8014.9915.5415.54327,100
Jul 30, 202114.9415.6214.8615.4015.40157,900
Jul 29, 202115.2215.4714.7215.2115.21416,400
Jul 28, 202114.8715.6014.7315.1315.13407,100
Jul 27, 202115.2415.8114.2614.8714.87635,900
Jul 26, 202116.7416.7914.4615.4015.40758,300
Jul 23, 202116.6217.2115.8116.7016.70534,600
Jul 22, 202115.1616.8715.0416.3316.331,265,800
Jul 21, 202114.4615.5913.7814.4114.412,570,700
Jul 20, 202113.5613.6913.1513.4413.44706,600
Jul 19, 202113.3214.2012.9413.3913.39471,800
Jul 16, 202113.6914.0413.1113.5313.53536,200
Jul 15, 202115.7215.7713.5313.6413.642,201,900
Jul 14, 202115.6116.0014.8015.0515.05562,000
Jul 13, 202113.6615.7213.1415.4815.48806,800
Jul 12, 202115.3915.6814.9115.4115.4192,700
Jul 09, 202115.3715.9415.2515.4815.4863,500
Jul 08, 202115.1815.3714.8215.2115.2191,200
Jul 07, 202115.8615.8615.0415.4115.4185,600
Jul 06, 202117.0017.0015.7415.8415.84240,500
Jul 02, 202117.0417.1716.6716.9716.9743,000
Jul 01, 202117.0017.1216.5316.9916.99103,000
Jun 30, 202116.7517.2116.3016.9816.9872,100
Jun 29, 202117.2617.3116.5816.7416.7456,700
Jun 28, 202117.6617.7716.9717.1117.1167,600
Jun 25, 202117.4017.8317.3117.6617.66285,000
Jun 24, 202117.1117.5016.9717.2817.28153,100
Jun 23, 202116.4517.1216.4516.9616.9670,500
Jun 22, 202116.6816.9416.0416.4016.40112,000
Jun 21, 202117.0417.2716.4016.8116.8183,700
Jun 18, 202116.5017.0616.3417.0417.04357,000
Jun 17, 202116.0016.9816.0016.6616.66103,600
Jun 16, 202115.8716.3915.5716.1816.18110,700
Jun 15, 202116.2716.4215.5116.0016.00137,000
Jun 14, 202116.5516.8616.1616.3016.3078,300
Jun 11, 202116.6316.9716.3116.6116.61279,100
Jun 10, 202117.0817.3616.1616.6716.6798,600
Jun 09, 202117.4917.7216.7616.9616.96152,700
Jun 08, 202117.7717.9817.2117.3917.39114,400
Jun 07, 202116.4218.0016.4217.7317.73296,600
Jun 04, 202116.2216.9516.1116.4216.42155,200
Jun 03, 202114.8616.4514.4115.9715.97198,600
Jun 02, 202115.5115.7114.8115.0015.00159,200
Jun 01, 202116.2816.7015.2215.3015.30290,100
May 28, 202114.9016.8714.9016.2716.27507,700
May 27, 202114.3216.0014.1514.8014.80639,800
May 26, 202114.2014.4414.0214.2914.29574,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement