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
)
N/A
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 (%)
Feb 28, 2022
1.660
1.710
1.600
1.630
366,670
-0.02(-1.21%)
Feb 25, 2022
1.640
1.680
1.560
1.650
549,079
-0.02(-1.20%)
Feb 24, 2022
1.560
1.720
1.540
1.670
365,173
+0.05(+3.09%)
Feb 23, 2022
1.840
1.840
1.619
1.620
293,149
-0.21(-11.48%)
Feb 22, 2022
1.750
1.910
1.700
1.830
495,155
+0.11(+6.40%)
Feb 18, 2022
1.720
0
-0.18(-9.47%)
Feb 17, 2022
2.030
2.120
1.880
1.900
750,765
-0.16(-7.77%)
Feb 16, 2022
2.050
2.300
1.960
2.060
2,179,808
-0.03(-1.44%)
Feb 15, 2022
2.280
2.290
1.990
2.090
1,606,033
-0.06(-2.79%)
Feb 14, 2022
1.970
2.200
1.960
2.150
3,476,264
+0.20(+10.54%)
Feb 11, 2022
2.200
2.234
1.910
1.945
206,918
-0.20(-9.53%)
Feb 10, 2022
2.220
2.220
2.090
2.150
305,777
-0.09(-4.02%)
Feb 09, 2022
2.290
2.370
2.225
2.240
363,964
-0.01(-0.44%)
Feb 08, 2022
2.260
2.350
2.210
2.250
130,589
+0.03(+1.35%)
Feb 07, 2022
2.150
2.280
2.120
2.220
643,373
+0.04(+1.83%)
Feb 04, 2022
2.100
2.220
2.030
2.180
328,189
+0.09(+4.31%)
Feb 03, 2022
2.200
2.080
2.090
320,988
-0.13(-5.86%)
Feb 02, 2022
2.380
2.490
2.210
2.220
524,272
-0.19(-7.88%)
Feb 01, 2022
2.300
2.490
2.190
2.410
302,496
+0.14(+6.17%)
Jan 31, 2022
1.940
2.270
2.270
285,723
+0.28(+14.07%)
Jan 28, 2022
2.070
2.100
1.970
1.990
204,354
-0.04(-1.97%)
Jan 27, 2022
2.100
2.250
1.950
2.030
280,798
-0.19(-8.56%)
Jan 26, 2022
2.300
2.390
2.135
2.220
232,584
+0.01(+0.45%)
Jan 25, 2022
2.190
2.310
2.160
2.210
194,068
+0.01(+0.45%)
Jan 24, 2022
2.240
2.290
2.000
2.200
662,629
-0.12(-5.17%)
Jan 21, 2022
2.340
2.430
2.290
2.320
293,269
+0.01(+0.43%)
Jan 20, 2022
2.370
2.470
2.270
2.310
303,945
-0.15(-6.10%)
Jan 19, 2022
2.540
2.660
2.400
2.460
258,018
-0.07(-2.77%)
Jan 18, 2022
2.650
2.680
2.510
2.530
261,541
-0.13(-4.89%)
Jan 14, 2022
2.660
0
-0.36(-11.92%)
Jan 13, 2022
3.120
3.159
2.960
3.020
201,605
-0.08(-2.58%)
Jan 12, 2022
3.140
3.280
3.090
3.100
249,602
-0.01(-0.32%)
Jan 11, 2022
3.090
3.167
2.960
3.110
537,508
+0.05(+1.63%)
Jan 10, 2022
3.080
3.100
2.920
3.060
182,245
-0.06(-1.92%)
Jan 07, 2022
3.130
3.180
2.960
3.120
257,908
-0.02(-0.64%)
Jan 06, 2022
3.220
3.280
3.110
3.140
241,699
-0.07(-2.18%)
Jan 05, 2022
3.580
3.630
3.182
3.210
760,098
-0.33(-9.32%)
Jan 04, 2022
3.960
4.000
3.509
3.540
322,460
-0.38(-9.69%)
Jan 03, 2022
3.460
3.950
3.460
3.920
650,892
+0.51(+14.96%)
Dec 31, 2021
3.550
3.610
3.410
3.410
258,419
-0.17(-4.75%)
Dec 30, 2021
3.520
3.720
3.440
3.580
240,876
+0.03(+0.85%)
Dec 29, 2021
3.450
3.590
3.290
3.550
207,627
+0.09(+2.60%)
Dec 28, 2021
3.410
3.540
3.350
3.460
323,158
+0.05(+1.47%)
Dec 27, 2021
3.590
3.590
3.380
3.410
311,340
-0.18(-5.01%)
Dec 23, 2021
3.470
3.630
3.420
3.590
232,734
+0.13(+3.76%)
Dec 22, 2021
3.590
3.625
3.430
3.460
1,458,784
-0.15(-4.16%)
Dec 21, 2021
3.390
3.640
3.348
3.610
201,176
+0.26(+7.76%)
Dec 20, 2021
3.630
3.630
3.340
3.350
253,641
-0.37(-9.95%)
Dec 17, 2021
3.490
3.760
3.220
3.720
459,326
+0.24(+6.90%)
Dec 16, 2021
3.540
3.650
3.460
3.480
333,866
-0.06(-1.69%)
Dec 15, 2021
3.140
3.600
3.100
3.540
468,521
+0.41(+13.10%)
Dec 14, 2021
3.160
3.244
3.080
3.130
235,409
-0.07(-2.19%)
Dec 13, 2021
3.380
3.380
3.070
3.200
473,057
-0.13(-3.90%)
Dec 10, 2021
3.590
3.600
3.320
3.330
139,142
-0.21(-5.93%)
Dec 09, 2021
3.590
3.590
3.480
3.540
231,000
-0.05(-1.39%)
Dec 08, 2021
3.650
3.800
3.535
3.590
275,503
-0.06(-1.64%)
Dec 07, 2021
3.320
3.850
3.320
3.650
852,461
+0.36(+10.94%)
Dec 06, 2021
3.140
3.340
3.050
3.290
316,183
+0.16(+5.11%)
Dec 03, 2021
3.170
3.170
2.980
3.130
407,839
-0.02(-0.63%)
Dec 02, 2021
3.100
3.240
3.030
3.150
270,367
+0.05(+1.61%)
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
.