Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acutus Medical Inc
(NQ:
AFIB
)
0.0900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
0.7704
0.8178
0.7576
0.8100
57,794
+0.02(+1.99%)
Nov 29, 2022
0.8000
0.8300
0.7800
0.7942
113,547
-0.01(-0.74%)
Nov 28, 2022
0.6700
0.8700
0.6700
0.8001
196,136
+0.10(+14.30%)
Nov 25, 2022
0.6900
0.7150
0.6700
0.7000
72,576
+0.02(+2.94%)
Nov 23, 2022
0.6339
0.6800
0.6301
0.6800
42,762
+0.05(+7.94%)
Nov 22, 2022
0.6800
0.6800
0.6295
0.6300
81,413
-0.03(-5.02%)
Nov 21, 2022
0.6217
0.6800
0.6217
0.6633
84,196
+0.00(+0.29%)
Nov 18, 2022
0.6238
0.6654
0.6238
0.6614
72,175
+0.04(+6.33%)
Nov 17, 2022
0.6185
0.6691
0.6185
0.6220
97,151
-0.02(-2.45%)
Nov 16, 2022
0.6700
0.6999
0.6200
0.6376
158,497
-0.02(-3.41%)
Nov 15, 2022
0.6700
0.6798
0.6537
0.6601
221,275
-0.02(-3.28%)
Nov 14, 2022
0.7100
0.7493
0.6500
0.6825
244,136
-0.02(-3.07%)
Nov 11, 2022
0.7600
0.7899
0.6900
0.7041
483,421
-0.05(-6.38%)
Nov 10, 2022
0.7448
0.8150
0.7448
0.7521
210,757
-0.01(-1.05%)
Nov 09, 2022
0.9000
0.9199
0.7500
0.7601
381,450
-0.15(-16.10%)
Nov 08, 2022
1.020
1.070
0.9000
0.9060
616,008
-0.12(-12.04%)
Nov 07, 2022
0.8800
1.110
0.8672
1.030
1,127,247
+0.12(+12.75%)
Nov 04, 2022
0.8400
0.9750
0.8100
0.9135
1,458,805
-0.06(-6.60%)
Nov 03, 2022
0.8800
1.030
0.7200
0.9781
22,562,340
+0.28(+39.71%)
Nov 02, 2022
0.7600
0.7800
0.7000
0.7001
72,025
-0.05(-6.65%)
Nov 01, 2022
0.7500
0.7850
0.7500
0.7500
88,271
+0.00(+0.00%)
Oct 31, 2022
0.7400
0.7800
0.7300
0.7500
91,769
+0.02(+2.73%)
Oct 28, 2022
0.7500
0.7599
0.7000
0.7301
207,709
-0.01(-2.00%)
Oct 27, 2022
0.7900
0.8060
0.7400
0.7450
165,076
-0.06(-6.88%)
Oct 26, 2022
0.7400
0.8100
0.7411
0.8000
107,353
+0.03(+4.19%)
Oct 25, 2022
0.8800
0.8844
0.7678
0.7678
171,465
-0.10(-11.55%)
Oct 24, 2022
0.8600
0.9199
0.8400
0.8681
131,927
+0.04(+4.59%)
Oct 21, 2022
0.7700
0.8998
0.7700
0.8300
120,747
+0.04(+5.73%)
Oct 20, 2022
0.8192
0.9000
0.7796
0.7850
47,301
-0.05(-6.55%)
Oct 19, 2022
0.8100
0.8500
0.8100
0.8400
57,242
+0.03(+3.47%)
Oct 18, 2022
0.8116
0.8364
0.7927
0.8118
59,545
+0.04(+5.02%)
Oct 17, 2022
0.7600
0.8110
0.7600
0.7730
34,167
+0.01(+0.99%)
Oct 14, 2022
0.7700
0.8260
0.7614
0.7654
30,809
-0.02(-2.14%)
Oct 13, 2022
0.8450
0.8450
0.7501
0.7821
126,142
-0.02(-2.25%)
Oct 12, 2022
0.8000
0.8509
0.8000
0.8001
21,403
+0.00(+0.14%)
Oct 11, 2022
0.8517
0.8517
0.7700
0.7990
43,682
+0.01(+0.76%)
Oct 10, 2022
0.7400
0.8701
0.7400
0.7930
95,227
+0.06(+8.32%)
Oct 07, 2022
0.8200
0.8365
0.7320
0.7321
82,607
-0.11(-13.56%)
Oct 06, 2022
0.9200
0.9200
0.8060
0.8469
65,327
-0.03(-2.88%)
Oct 05, 2022
0.8623
0.9099
0.8623
0.8720
44,016
-0.02(-1.91%)
Oct 04, 2022
0.8500
0.9429
0.8455
0.8890
96,969
+0.02(+2.20%)
Oct 03, 2022
0.8700
0.9700
0.8200
0.8699
96,745
-0.01(-1.15%)
Sep 30, 2022
0.8800
0.9690
0.8800
0.8800
57,039
-0.03(-3.21%)
Sep 29, 2022
0.9184
0.9846
0.8800
0.9092
34,698
-0.02(-2.24%)
Sep 28, 2022
0.9100
0.9999
0.9100
0.9300
21,941
+0.02(+2.13%)
Sep 27, 2022
0.8672
0.9191
0.8385
0.9106
43,864
+0.08(+9.09%)
Sep 26, 2022
0.8500
0.8800
0.8100
0.8347
45,357
-0.04(-4.26%)
Sep 23, 2022
0.8800
0.8800
0.8166
0.8718
71,700
+0.00(+0.21%)
Sep 22, 2022
0.9600
0.9601
0.8700
0.8700
72,410
-0.09(-9.49%)
Sep 21, 2022
1.030
1.030
0.9500
0.9612
138,633
-0.10(-9.32%)
Sep 20, 2022
1.060
1.070
1.020
1.060
64,998
+0.00(+0.00%)
Sep 19, 2022
1.180
1.210
1.020
1.060
166,084
-0.11(-9.40%)
Sep 16, 2022
1.160
1.170
1.100
1.170
80,106
-0.02(-1.68%)
Sep 15, 2022
1.150
1.200
1.150
1.190
62,136
+0.04(+3.48%)
Sep 14, 2022
1.160
1.190
1.130
1.150
72,516
-0.01(-0.86%)
Sep 13, 2022
1.100
1.160
1.090
1.160
80,794
+0.06(+5.45%)
Sep 12, 2022
1.050
1.110
1.044
1.100
112,419
+0.03(+2.80%)
Sep 09, 2022
1.020
1.100
1.020
1.070
80,025
+0.02(+1.90%)
Sep 08, 2022
1.040
1.080
1.000
1.050
55,699
+0.03(+2.94%)
Sep 07, 2022
1.050
1.090
0.9801
1.020
323,165
-0.03(-2.86%)
Sep 06, 2022
1.060
1.120
1.030
1.050
126,073
+0.02(+1.94%)
Sep 02, 2022
1.100
1.160
1.030
1.030
283,139
-0.10(-8.85%)
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
.