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 (%)
Jul 29, 2022
1.430
1.590
1.360
1.560
306,977
+0.12(+8.33%)
Jul 28, 2022
1.430
1.464
1.379
1.440
262,064
-0.05(-3.36%)
Jul 27, 2022
1.320
1.490
1.320
1.490
588,717
+0.17(+12.88%)
Jul 26, 2022
1.290
1.345
1.215
1.320
261,241
-0.02(-1.49%)
Jul 25, 2022
1.510
1.600
1.320
1.340
687,352
-0.24(-15.19%)
Jul 22, 2022
1.580
1.680
1.480
1.580
807,554
-0.07(-4.24%)
Jul 21, 2022
1.490
2.150
1.350
1.650
8,282,883
+0.26(+18.71%)
Jul 20, 2022
1.180
1.430
1.145
1.390
1,166,451
+0.24(+20.87%)
Jul 19, 2022
1.100
1.170
1.090
1.150
348,639
+0.07(+6.48%)
Jul 18, 2022
1.080
1.180
1.071
1.080
416,867
-0.05(-4.42%)
Jul 15, 2022
1.070
1.200
1.040
1.130
853,720
+0.07(+6.60%)
Jul 14, 2022
1.090
1.120
1.030
1.060
546,408
-0.03(-2.75%)
Jul 13, 2022
0.9800
1.120
0.9500
1.090
785,485
+0.09(+9.00%)
Jul 12, 2022
0.9100
1.020
0.8900
1.000
811,597
+0.08(+8.91%)
Jul 11, 2022
0.8308
0.9468
0.8200
0.9182
885,006
+0.06(+7.20%)
Jul 08, 2022
0.8172
0.9180
0.7567
0.8565
728,389
+0.04(+5.52%)
Jul 07, 2022
0.7700
0.8200
0.7601
0.8117
680,581
+0.05(+6.80%)
Jul 06, 2022
0.8300
0.8450
0.7534
0.7600
968,606
-0.11(-12.71%)
Jul 05, 2022
0.8210
0.9588
0.8210
0.8707
3,228,182
+0.06(+6.93%)
Jul 01, 2022
0.9500
1.050
0.8007
0.8143
3,473,427
-0.31(-27.29%)
Jun 30, 2022
1.020
1.145
1.000
1.120
6,060,522
+0.10(+9.80%)
Jun 29, 2022
0.9100
1.030
0.8730
1.020
4,705,989
+0.02(+2.00%)
Jun 28, 2022
0.8987
1.070
0.8700
1.000
11,350,897
-0.01(-0.99%)
Jun 27, 2022
1.060
1.215
0.8925
1.010
140,650,928
+0.47(+87.59%)
Jun 24, 2022
0.5401
0.5879
0.5384
0.5384
1,825,248
-0.01(-2.11%)
Jun 23, 2022
0.5700
0.5767
0.5323
0.5500
369,333
-0.03(-4.75%)
Jun 22, 2022
0.5212
0.5900
0.5212
0.5774
239,446
+0.05(+8.88%)
Jun 21, 2022
0.5000
0.5399
0.4920
0.5303
583,541
+0.04(+7.98%)
Jun 17, 2022
0.5100
0.5639
0.4892
0.4911
385,823
-0.01(-2.48%)
Jun 16, 2022
0.5400
0.5700
0.4800
0.5036
293,947
-0.05(-8.92%)
Jun 15, 2022
0.5500
0.5800
0.5500
0.5529
98,458
-0.01(-1.44%)
Jun 14, 2022
0.6030
0.6300
0.5500
0.5610
102,256
-0.02(-3.54%)
Jun 13, 2022
0.6015
0.6300
0.5500
0.5816
297,021
-0.06(-9.13%)
Jun 10, 2022
0.6736
0.7034
0.6200
0.6400
150,929
-0.02(-3.56%)
Jun 09, 2022
0.6500
0.6966
0.6057
0.6636
260,974
+0.02(+2.71%)
Jun 08, 2022
0.5968
0.6600
0.5919
0.6461
283,083
+0.04(+5.78%)
Jun 07, 2022
0.6256
0.6435
0.5900
0.6108
323,182
-0.01(-0.92%)
Jun 06, 2022
0.6249
0.6599
0.5875
0.6165
425,371
+0.01(+2.41%)
Jun 03, 2022
0.6400
0.6400
0.5712
0.6020
397,235
-0.03(-4.17%)
Jun 02, 2022
0.6586
0.6700
0.6101
0.6282
326,436
-0.01(-1.94%)
Jun 01, 2022
0.7189
0.7189
0.6284
0.6406
342,759
-0.05(-7.49%)
May 31, 2022
0.7100
0.7450
0.6656
0.6925
325,564
-0.01(-1.79%)
May 27, 2022
0.7100
0.7500
0.6500
0.7051
538,045
+0.01(+1.98%)
May 26, 2022
0.7100
0.7205
0.6601
0.6914
250,277
+0.02(+2.28%)
May 25, 2022
0.6867
0.7400
0.6531
0.6760
443,893
-0.01(-1.54%)
May 24, 2022
0.7300
0.7400
0.6500
0.6866
465,463
-0.06(-7.49%)
May 23, 2022
0.8100
0.8291
0.7100
0.7422
669,906
-0.05(-6.47%)
May 20, 2022
0.8800
0.9100
0.7730
0.7935
421,188
-0.06(-6.96%)
May 19, 2022
0.8600
0.9349
0.8500
0.8529
277,914
-0.02(-2.02%)
May 18, 2022
0.8700
0.9839
0.8600
0.8705
284,961
-0.03(-2.82%)
May 17, 2022
0.9100
0.9089
0.8400
0.8958
223,228
+0.05(+5.90%)
May 16, 2022
0.8772
0.9669
0.8370
0.8459
1,007,786
-0.04(-4.62%)
May 13, 2022
0.9888
0.9888
0.8601
0.8869
367,347
-0.05(-5.65%)
May 12, 2022
0.8645
0.9699
0.8645
0.9400
298,397
+0.04(+5.00%)
May 11, 2022
0.9715
0.9974
0.8407
0.8952
739,419
-0.09(-9.10%)
May 10, 2022
0.9500
1.020
0.9436
0.9848
365,185
+0.07(+7.09%)
May 09, 2022
1.020
1.090
0.9196
0.9196
966,979
-0.13(-12.42%)
May 06, 2022
1.010
1.100
0.9610
1.050
447,272
+0.00(+0.00%)
May 05, 2022
1.130
1.190
1.020
1.050
1,033,837
-0.09(-7.89%)
May 04, 2022
1.060
1.140
1.010
1.140
1,298,570
+0.04(+3.64%)
May 03, 2022
1.190
1.210
1.070
1.100
1,343,966
-0.09(-7.56%)
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
.