Advertisement
Advertisement
U.S. Markets open in 8 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Acutus Medical, Inc. (AFIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8718+0.0018 (+0.21%)
At close: 04:00PM EDT
0.8401 -0.03 (-3.64%)
After hours: 04:08PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022------
Sep 23, 20220.88000.88000.81700.87200.872071,700
Sep 22, 20220.96000.96000.87000.87000.870072,400
Sep 21, 20221.03001.03000.95000.96100.9610138,600
Sep 20, 20221.06001.07001.02001.06001.060065,000
Sep 19, 20221.18001.21001.02001.06001.0600166,100
Sep 16, 20221.16001.17001.10001.17001.170080,100
Sep 15, 20221.15001.20001.15001.19001.190062,100
Sep 14, 20221.16001.19001.13001.15001.150072,500
Sep 13, 20221.10001.16001.09001.16001.160080,800
Sep 12, 20221.05001.11001.04401.10001.1000112,400
Sep 09, 20221.02001.10001.02001.07001.070080,000
Sep 08, 20221.04001.08001.00001.05001.050055,700
Sep 07, 20221.05001.09000.98001.02001.0200323,200
Sep 06, 20221.06001.12001.03001.05001.0500126,100
Sep 02, 20221.10001.16001.03001.03001.0300283,000
Sep 01, 20221.17001.20001.08001.13001.1300254,900
Aug 31, 20221.29001.29001.16001.19001.1900136,500
Aug 30, 20221.28001.35001.21001.22001.2200102,000
Aug 29, 20221.30001.34001.26001.28001.280067,000
Aug 26, 20221.37001.40001.28001.30001.300088,900
Aug 25, 20221.33001.39001.30001.36001.3600119,300
Aug 24, 20221.27001.32001.27001.31001.310088,600
Aug 23, 20221.28001.34001.26001.26001.2600113,600
Aug 22, 20221.37001.37501.27001.28001.2800117,900
Aug 19, 20221.54001.54001.38001.38001.3800114,000
Aug 18, 20221.41001.61001.41001.54001.5400369,700
Aug 17, 20221.45001.52001.41001.42001.4200139,900
Aug 16, 20221.41001.50001.30001.45001.4500466,900
Aug 15, 20221.72001.72001.43001.45001.4500374,200
Aug 12, 20221.68001.73001.64201.66001.6600275,000
Aug 11, 20221.67001.73001.60001.66001.6600321,400
Aug 10, 20221.55001.61001.51001.61001.6100197,000
Aug 09, 20221.55001.60001.50001.51001.5100198,000
Aug 08, 20221.56001.65001.52001.54001.5400302,700
Aug 05, 20221.52001.56001.43001.56001.5600565,500
Aug 04, 20221.47001.49001.41501.48001.4800307,700
Aug 03, 20221.45001.48001.40501.44001.4400328,200
Aug 02, 20221.41001.49001.37001.41001.4100355,400
Aug 01, 20221.60001.60001.42001.43001.4300391,300
Jul 29, 20221.43001.59001.36001.56001.5600307,000
Jul 28, 20221.43001.46401.37901.44001.4400262,100
Jul 27, 20221.32001.49001.32001.49001.4900588,800
Jul 26, 20221.29001.34501.21501.32001.3200261,200
Jul 25, 20221.51001.60001.32001.34001.3400687,600
Jul 22, 20221.58001.68001.48001.58001.5800807,600
Jul 21, 20221.49002.15001.35001.65001.65008,285,100
Jul 20, 20221.18001.43001.14501.39001.39001,167,500
Jul 19, 20221.10001.17001.09001.15001.1500348,800
Jul 18, 20221.08001.18001.07101.08001.0800416,800
Jul 15, 20221.07001.20001.04001.13001.1300853,700
Jul 14, 20221.09001.12001.03001.06001.0600549,300
Jul 13, 20220.97701.12000.95001.09001.0900785,500
Jul 12, 20220.91401.02000.89001.00001.0000815,800
Jul 11, 20220.83100.94700.82000.91800.9180884,100
Jul 08, 20220.81700.91800.75700.85700.8570728,400
Jul 07, 20220.77000.82000.76000.81200.8120681,300
Jul 06, 20220.83000.84500.75300.76000.7600978,200
Jul 05, 20220.82100.95900.82100.87100.87103,227,700
Jul 01, 20220.95001.05000.80100.81400.81403,473,400
Jun 30, 20221.02001.14501.00001.12001.12006,087,900
Jun 29, 20220.91001.03000.87301.02001.02004,734,300
Jun 28, 20220.89901.07000.87001.00001.000011,329,600
Jun 27, 20221.06001.21500.89301.01001.0100140,777,200
Jun 24, 20220.54000.58800.53800.53800.53801,825,200
Jun 23, 20220.56900.57700.53200.55000.5500369,300
Jun 22, 20220.52100.59000.52100.57700.5770239,400
Jun 21, 20220.50000.54000.49200.53000.5300583,500
Jun 17, 20220.51000.56400.48900.49100.4910385,800
Jun 16, 20220.54000.57000.48000.50400.5040293,900
Jun 15, 20220.55000.58000.55000.55300.553098,800
Jun 14, 20220.60300.63000.55000.56100.5610102,200
Jun 13, 20220.60200.63000.55000.58200.5820297,000
Jun 10, 20220.67400.70300.62000.64000.6400150,800
Jun 09, 20220.65000.69700.60600.66400.6640261,000
Jun 08, 20220.59700.66000.59200.64600.6460284,300
Jun 07, 20220.62600.64400.59000.61100.6110323,200
Jun 06, 20220.62500.66000.58800.61700.6170425,400
Jun 03, 20220.64000.64000.57100.60200.6020397,200
Jun 02, 20220.65900.67000.61000.62800.6280322,200
Jun 01, 20220.71900.71900.62800.64100.6410342,800
May 31, 20220.71000.74500.66600.69300.6930325,600
May 27, 20220.71000.75000.65000.70500.7050538,000
May 26, 20220.71400.72100.66000.69100.6910250,200
May 25, 20220.68700.74000.65300.67600.6760443,900
May 24, 20220.73400.74000.65000.68700.6870465,500
May 23, 20220.81200.82900.71000.74200.7420669,900
May 20, 20220.88000.91000.77300.79400.7940421,200
May 19, 20220.86000.93500.85000.85300.8530277,900
May 18, 20220.87000.98400.86000.87100.8710285,000
May 17, 20220.90900.90900.84000.89600.8960223,200
May 16, 20220.87700.96700.83700.84600.84601,007,800
May 13, 20220.98900.98900.86000.88700.8870367,300
May 12, 20220.86500.97000.86500.94000.9400298,400
May 11, 20220.97200.99700.84100.89500.8950739,400
May 10, 20220.95001.02000.94400.98500.9850365,200
May 09, 20221.02001.09000.92000.92000.9200969,000
May 06, 20221.01001.10000.96101.05001.0500447,300
May 05, 20221.13001.19001.02001.05001.05001,033,800
May 04, 20221.06001.14001.01001.14001.14001,302,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement