Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acutus Medical, Inc. - Common Stock (OP:AFIB)

0.0391 -0.0055 (-12.33%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 08, 2025 0.0391 0.0419 0.0390 0.0391 4,925 -0.01(-12.33%)
Apr 07, 2025 0.0392 0.0446 0.0390 0.0446 35,108 +0.01(+14.36%)
Apr 04, 2025 0.0410 0.0469 0.0390 0.0390 128,836 -0.01(-15.77%)
Apr 03, 2025 0.0404 0.0489 0.0404 0.0463 3,510 -0.00(-3.34%)
Apr 02, 2025 0.0420 0.0489 0.0420 0.0479 19,726 +0.01(+14.05%)
Apr 01, 2025 0.0427 0.0427 0.0420 0.0420 58,361 -0.00(-1.64%)
Mar 31, 2025 0.0427 0.0427 0.0427 0.0427 4,931 -0.00(-9.34%)
Mar 28, 2025 0.0494 0.0524 0.0471 0.0471 9,228 -0.00(-9.25%)
Mar 27, 2025 0.0490 0.0519 0.0425 0.0519 2,745 +0.00(+0.00%)
Mar 26, 2025 0.0420 0.0525 0.0420 0.0519 43,508 +0.00(+0.00%)
Mar 25, 2025 0.0458 0.0519 0.0420 0.0519 24,674 +0.00(+9.03%)
Mar 24, 2025 0.0476 0.0476 0.0458 0.0476 1,693 +0.00(+3.93%)
Mar 21, 2025 0.0491 0.0526 0.0456 0.0458 8,976 -0.00(-3.98%)
Mar 20, 2025 0.0425 0.0530 0.0425 0.0477 24,276 -0.00(-4.41%)
Mar 19, 2025 0.0500 0.0529 0.0421 0.0499 67,729 -0.00(-0.20%)
Mar 18, 2025 0.0443 0.0500 0.0424 0.0500 3,199 +0.00(+0.00%)
Mar 17, 2025 0.0424 0.0500 0.0424 0.0500 17,458 +0.00(+0.00%)
Mar 14, 2025 0.0500 0.0500 0.0422 0.0500 1,026 +0.01(+18.48%)
Mar 13, 2025 0.0420 0.0468 0.0420 0.0422 29,171 +0.00(+0.48%)
Mar 12, 2025 0.0538 0.0538 0.0420 0.0420 8,403 +0.00(+0.00%)
Mar 11, 2025 0.0450 0.0537 0.0420 0.0420 6,450 +0.00(+0.00%)
Mar 10, 2025 0.0450 0.0537 0.0420 0.0420 8,257 -0.01(-21.79%)
Mar 07, 2025 0.0476 0.0537 0.0450 0.0537 10,338 +0.00(+8.70%)
Mar 06, 2025 0.0494 0.0494 0.0494 0.0494 248 +0.00(+0.00%)
Mar 05, 2025 0.0472 0.0494 0.0450 0.0494 32,361 +0.00(+9.78%)
Mar 04, 2025 0.0450 0.0538 0.0450 0.0450 35,619 +0.00(+0.00%)
Mar 03, 2025 0.0515 0.0515 0.0450 0.0450 32,801 -0.00(-1.96%)
Feb 28, 2025 0.0520 0.0579 0.0459 0.0459 136,580 -0.01(-11.73%)
Feb 27, 2025 0.0540 0.0540 0.0520 0.0520 52,291 -0.00(-2.07%)
Feb 26, 2025 0.0500 0.0531 0.0500 0.0531 2,349 +0.00(+2.12%)
Feb 25, 2025 0.0504 0.0520 0.0504 0.0520 6,750 +0.00(+2.97%)
Feb 24, 2025 0.0510 0.0579 0.0473 0.0505 88,570 -0.00(-5.78%)
Feb 21, 2025 0.0515 0.0583 0.0515 0.0536 48,095 -0.00(-7.59%)
Feb 20, 2025 0.0580 0.0580 0.0500 0.0580 65,541 +0.00(+5.45%)
Feb 19, 2025 0.0550 0.0580 0.0470 0.0550 88,174 +0.01(+12.24%)
Feb 18, 2025 0.0549 0.0567 0.0472 0.0490 11,015 -0.00(-1.01%)
Feb 14, 2025 0.0520 0.0568 0.0471 0.0495 5,457 -0.00(-4.81%)
Feb 13, 2025 0.0568 0.0568 0.0520 0.0520 3,794 +0.00(+6.12%)
Feb 12, 2025 0.0460 0.0577 0.0460 0.0490 142,158 +0.00(+3.59%)
Feb 11, 2025 0.0555 0.0563 0.0451 0.0473 35,338 -0.01(-13.84%)
Feb 10, 2025 0.0560 0.0575 0.0450 0.0549 86,880 -0.00(-6.95%)
Feb 07, 2025 0.0590 0.0590 0.0581 0.0590 64,820 +0.00(+6.31%)
Feb 06, 2025 0.0573 0.0590 0.0555 0.0555 16,428 +0.00(+0.00%)
Feb 05, 2025 0.0555 0.0590 0.0555 0.0555 70,734 -0.00(-6.25%)
Feb 04, 2025 0.0612 0.0632 0.0555 0.0592 44,932 +0.01(+9.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.