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 (%)
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%)
May 02, 2022
1.300
1.400
1.110
1.190
4,398,965
-0.09(-7.03%)
Apr 29, 2022
1.270
1.330
1.110
1.280
6,782,136
+0.08(+6.67%)
Apr 28, 2022
1.000
1.240
0.9431
1.200
9,748,491
+0.11(+10.09%)
Apr 27, 2022
1.240
1.290
0.9220
1.090
72,121,792
+0.29(+36.00%)
Apr 26, 2022
0.8300
0.9005
0.7605
0.8015
671,817
-0.00(-0.43%)
Apr 25, 2022
0.8715
0.8715
0.7700
0.8050
441,545
-0.00(-0.26%)
Apr 22, 2022
0.8745
0.8916
0.7700
0.8071
342,546
-0.05(-6.00%)
Apr 21, 2022
0.9900
0.9900
0.8470
0.8586
493,881
-0.12(-12.29%)
Apr 20, 2022
0.9906
0.9906
0.9397
0.9789
241,395
+0.01(+1.41%)
Apr 19, 2022
0.8800
1.020
0.8600
0.9653
914,737
+0.11(+13.39%)
Apr 18, 2022
0.9000
0.9600
0.8360
0.8513
423,065
-0.03(-3.81%)
Apr 14, 2022
0.8807
0.9476
0.8600
0.8850
600,695
-0.03(-3.63%)
Apr 13, 2022
0.9282
0.9600
0.8899
0.9183
493,418
+0.01(+1.65%)
Apr 12, 2022
1.020
1.040
0.9000
0.9034
627,140
-0.10(-9.66%)
Apr 11, 2022
1.100
1.105
1.000
1.000
281,487
-0.07(-6.54%)
Apr 08, 2022
1.130
1.150
1.060
1.070
300,509
-0.04(-3.60%)
Apr 07, 2022
1.140
1.170
1.100
1.110
312,904
-0.05(-4.31%)
Apr 06, 2022
1.200
1.200
1.160
1.160
367,021
-0.08(-6.45%)
Apr 05, 2022
1.300
1.300
1.200
1.240
310,713
-0.05(-3.88%)
Apr 04, 2022
1.310
1.350
1.240
1.290
492,439
-0.01(-0.77%)
Apr 01, 2022
1.390
1.450
1.300
1.300
397,950
-0.09(-6.47%)
Mar 31, 2022
1.700
1.747
1.360
1.390
835,248
-0.54(-27.98%)
Mar 30, 2022
1.900
2.150
1.900
1.930
447,098
+0.03(+1.58%)
Mar 29, 2022
1.890
1.969
1.890
1.900
226,536
+0.08(+4.40%)
Mar 28, 2022
1.770
1.830
1.740
1.820
188,260
+0.03(+1.68%)
Mar 25, 2022
1.950
1.980
1.780
1.790
141,600
-0.16(-8.21%)
Mar 24, 2022
1.840
1.965
1.790
1.950
138,302
+0.14(+7.73%)
Mar 23, 2022
1.930
1.930
1.790
1.810
207,955
-0.10(-5.24%)
Mar 22, 2022
1.900
1.990
1.900
1.910
90,466
+0.00(+0.00%)
Mar 21, 2022
2.170
2.170
1.900
1.910
271,074
-0.24(-11.16%)
Mar 18, 2022
1.950
2.190
1.950
2.150
486,454
+0.17(+8.59%)
Mar 17, 2022
1.750
2.000
1.750
1.980
496,417
+0.25(+14.45%)
Mar 16, 2022
1.630
1.750
1.630
1.730
215,426
+0.16(+10.19%)
Mar 15, 2022
1.670
1.675
1.560
1.570
319,635
-0.08(-4.85%)
Mar 14, 2022
1.700
1.720
1.600
1.650
251,308
-0.03(-1.79%)
Mar 11, 2022
1.670
1.730
1.610
1.680
250,961
-0.01(-0.59%)
Mar 10, 2022
1.830
1.860
1.660
1.690
525,513
-0.14(-7.65%)
Mar 09, 2022
1.430
1.960
1.410
1.830
3,108,968
+0.43(+30.71%)
Mar 08, 2022
1.480
1.500
1.390
1.400
287,385
-0.08(-5.41%)
Mar 07, 2022
1.570
1.580
1.440
1.480
473,143
-0.14(-8.64%)
Mar 04, 2022
1.660
1.700
1.600
1.620
216,025
-0.08(-4.71%)
Mar 03, 2022
1.670
1.730
1.650
1.700
338,987
+0.05(+3.03%)
Mar 02, 2022
1.580
1.670
1.570
1.650
246,075
+0.07(+4.43%)
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
.