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 (%)
May 31, 2023
0.9583
0.9800
0.8452
0.8500
118,959
-0.13(-13.27%)
May 30, 2023
0.9500
0.9900
0.9000
0.9800
60,269
+0.01(+1.45%)
May 26, 2023
0.8900
0.9660
0.8900
0.9660
51,945
+0.07(+7.39%)
May 25, 2023
0.9100
0.9700
0.8800
0.8995
30,820
+0.00(+0.17%)
May 24, 2023
0.9154
0.9803
0.8850
0.8980
67,510
-0.01(-1.54%)
May 23, 2023
0.9800
0.9800
0.9100
0.9120
47,618
-0.06(-5.98%)
May 22, 2023
0.9890
0.9890
0.9000
0.9700
29,949
+0.07(+7.29%)
May 19, 2023
0.8600
0.9398
0.8600
0.9041
58,835
+0.03(+3.14%)
May 18, 2023
0.8700
0.9013
0.8500
0.8766
34,531
+0.02(+1.93%)
May 17, 2023
0.9035
0.9035
0.8201
0.8600
55,272
-0.05(-5.49%)
May 16, 2023
0.7990
0.9100
0.7781
0.9100
137,673
+0.13(+16.98%)
May 15, 2023
0.8600
0.8608
0.7113
0.7779
185,897
-0.09(-10.87%)
May 12, 2023
0.9480
0.9699
0.8485
0.8728
129,213
-0.08(-8.07%)
May 11, 2023
0.9360
0.9648
0.9260
0.9494
37,652
-0.01(-1.12%)
May 10, 2023
0.9379
0.9728
0.8888
0.9602
62,563
+0.02(+2.38%)
May 09, 2023
0.9500
1.000
0.8836
0.9379
120,320
+0.00(+0.00%)
May 08, 2023
0.9100
0.9482
0.8811
0.9379
79,760
+0.04(+4.44%)
May 05, 2023
0.8500
0.9231
0.8500
0.8980
48,520
+0.05(+5.83%)
May 04, 2023
0.9800
1.022
0.8485
0.8485
172,188
-0.17(-16.81%)
May 03, 2023
1.030
1.090
0.9873
1.020
68,939
+0.00(+0.00%)
May 02, 2023
0.9700
1.069
0.9700
1.020
233,371
+0.08(+8.48%)
May 01, 2023
0.8900
0.9659
0.8900
0.9403
136,915
+0.06(+6.25%)
Apr 28, 2023
0.8700
0.8897
0.8700
0.8850
89,332
+0.02(+2.69%)
Apr 27, 2023
0.8000
0.8751
0.7900
0.8618
77,446
+0.03(+3.83%)
Apr 26, 2023
0.8402
0.8600
0.7851
0.8300
73,909
-0.02(-2.04%)
Apr 25, 2023
0.8500
0.8500
0.8200
0.8473
94,212
+0.03(+3.33%)
Apr 24, 2023
0.7900
0.8990
0.7500
0.8200
145,093
+0.03(+3.93%)
Apr 21, 2023
0.7305
0.7890
0.7301
0.7890
92,920
+0.05(+6.62%)
Apr 20, 2023
0.7568
0.7568
0.7000
0.7400
117,338
+0.03(+4.15%)
Apr 19, 2023
0.7000
0.7200
0.6888
0.7105
55,459
-0.00(-0.07%)
Apr 18, 2023
0.6968
0.7350
0.6760
0.7110
103,453
+0.02(+3.04%)
Apr 17, 2023
0.6800
0.7100
0.6700
0.6900
131,378
+0.00(+0.00%)
Apr 14, 2023
0.7100
0.8001
0.6816
0.6900
449,445
-0.03(-3.90%)
Apr 13, 2023
0.6600
0.7200
0.6600
0.7180
108,543
+0.06(+8.79%)
Apr 12, 2023
0.6700
0.7000
0.6560
0.6600
175,169
-0.03(-3.65%)
Apr 11, 2023
0.7400
0.7400
0.6700
0.6850
285,139
-0.03(-4.86%)
Apr 10, 2023
0.6900
0.7200
0.6860
0.7200
67,900
+0.04(+5.49%)
Apr 06, 2023
0.7000
0.7200
0.6825
0.6825
74,398
-0.03(-3.87%)
Apr 05, 2023
0.7700
0.7700
0.6900
0.7100
117,933
-0.05(-6.17%)
Apr 04, 2023
0.7604
0.7850
0.7500
0.7567
79,275
-0.02(-2.36%)
Apr 03, 2023
0.7600
0.7800
0.7570
0.7750
100,082
+0.02(+2.79%)
Mar 31, 2023
0.7500
0.7700
0.7346
0.7540
124,847
+0.00(+0.65%)
Mar 30, 2023
0.7000
0.7600
0.7001
0.7491
228,162
+0.05(+7.78%)
Mar 29, 2023
0.8000
0.8100
0.6500
0.6950
996,473
-0.05(-6.33%)
Mar 28, 2023
0.7200
0.7770
0.7210
0.7420
109,262
-0.00(-0.43%)
Mar 27, 2023
0.7653
0.7940
0.7380
0.7452
144,836
-0.04(-4.58%)
Mar 24, 2023
0.8100
0.8505
0.7810
0.7810
74,861
-0.03(-3.56%)
Mar 23, 2023
0.8100
0.8404
0.8011
0.8098
37,851
+0.01(+1.04%)
Mar 22, 2023
0.8500
0.8800
0.8000
0.8015
57,360
-0.05(-5.99%)
Mar 21, 2023
0.8000
0.8900
0.7812
0.8526
49,968
+0.04(+5.26%)
Mar 20, 2023
0.9200
0.9270
0.7900
0.8100
254,250
-0.12(-12.53%)
Mar 17, 2023
0.9900
1.003
0.8751
0.9260
248,483
-0.07(-7.40%)
Mar 16, 2023
0.9200
1.040
0.8790
1.000
152,922
+0.10(+11.11%)
Mar 15, 2023
0.9000
0.9330
0.8501
0.9000
246,249
+0.02(+2.13%)
Mar 14, 2023
0.8800
0.9617
0.8633
0.8812
89,966
-0.01(-0.99%)
Mar 13, 2023
0.8658
0.9961
0.8400
0.8900
126,117
-0.03(-3.26%)
Mar 10, 2023
1.030
1.050
0.8200
0.9200
229,637
-0.07(-7.07%)
Mar 09, 2023
1.040
1.090
0.9500
0.9900
297,914
-0.09(-8.33%)
Mar 08, 2023
1.160
1.200
1.020
1.080
130,294
-0.10(-8.47%)
Mar 07, 2023
1.200
1.220
1.130
1.180
170,995
-0.04(-3.28%)
Mar 06, 2023
1.210
1.250
1.200
1.220
68,263
+0.02(+1.67%)
Mar 03, 2023
1.310
1.390
1.200
1.200
298,686
-0.15(-11.11%)
Mar 02, 2023
1.410
1.500
1.342
1.350
55,068
-0.06(-4.26%)
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
.