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 (%)
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%)
Sep 01, 2022
1.170
1.200
1.080
1.130
254,878
-0.06(-5.04%)
Aug 31, 2022
1.290
1.290
1.160
1.190
136,452
-0.03(-2.46%)
Aug 30, 2022
1.280
1.350
1.210
1.220
102,044
-0.06(-4.69%)
Aug 29, 2022
1.300
1.340
1.260
1.280
67,033
-0.02(-1.54%)
Aug 26, 2022
1.370
1.400
1.280
1.300
88,927
-0.06(-4.41%)
Aug 25, 2022
1.330
1.390
1.300
1.360
119,281
+0.05(+3.82%)
Aug 24, 2022
1.270
1.320
1.270
1.310
88,623
+0.05(+3.97%)
Aug 23, 2022
1.280
1.340
1.260
1.260
113,554
-0.02(-1.56%)
Aug 22, 2022
1.370
1.375
1.270
1.280
117,856
-0.10(-7.25%)
Aug 19, 2022
1.540
1.540
1.380
1.380
113,958
-0.16(-10.39%)
Aug 18, 2022
1.410
1.610
1.410
1.540
369,680
+0.12(+8.45%)
Aug 17, 2022
1.450
1.520
1.410
1.420
139,872
-0.03(-2.07%)
Aug 16, 2022
1.410
1.500
1.300
1.450
466,910
+0.00(+0.00%)
Aug 15, 2022
1.720
1.720
1.430
1.450
373,249
-0.21(-12.65%)
Aug 12, 2022
1.680
1.730
1.642
1.660
274,950
+0.00(+0.00%)
Aug 11, 2022
1.670
1.730
1.600
1.660
318,651
+0.05(+3.11%)
Aug 10, 2022
1.550
1.610
1.510
1.610
197,299
+0.10(+6.62%)
Aug 09, 2022
1.550
1.600
1.500
1.510
198,021
-0.03(-1.95%)
Aug 08, 2022
1.560
1.650
1.520
1.540
302,661
-0.02(-1.28%)
Aug 05, 2022
1.520
1.560
1.430
1.560
565,524
+0.08(+5.41%)
Aug 04, 2022
1.470
1.490
1.415
1.480
307,732
+0.04(+2.78%)
Aug 03, 2022
1.450
1.480
1.405
1.440
328,252
+0.03(+2.13%)
Aug 02, 2022
1.410
1.490
1.370
1.410
355,524
-0.02(-1.40%)
Aug 01, 2022
1.600
1.600
1.420
1.430
385,035
-0.13(-8.33%)
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%)
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
.