AFIB

Acutus Medical Historical Data

AFIB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 12.89 -0.58 -4.31% 13.65 13.83 12.42 176,786
Apr 15 2021 13.47 -0.04 -0.3% 13.63 13.87 13.26 194,637
Apr 14 2021 13.51 0.34 2.58% 13.23 13.60 13.10 283,808
Apr 13 2021 13.17 0.70 5.61% 12.60 13.22 12.32 231,214
Apr 12 2021 12.47 -0.73 -5.53% 12.95 13.45 12.39 246,600
Apr 09 2021 13.20 -0.07 -0.53% 13.24 13.46 12.87 172,635
Apr 08 2021 13.27 -0.07 -0.52% 13.55 13.55 12.77 152,677
Apr 07 2021 13.34 -0.21 -1.55% 13.47 13.56 13.21 154,903
Apr 06 2021 13.55 0.19 1.42% 13.35 13.70 13.02 179,800
Apr 05 2021 13.36 -0.30 -2.2% 13.80 13.89 13.00 258,495
Apr 02 2021 13.66 0.00 +0.00% 13.59 13.93 13.39 0
Apr 01 2021 13.66 0.29 2.17% 13.59 13.93 13.39 199,111
Mar 31 2021 13.37 0.40 3.08% 13.00 13.44 12.92 379,675
Mar 30 2021 12.97 -0.07 -0.54% 13.01 13.17 12.59 356,966
Mar 29 2021 13.04 -0.46 -3.41% 13.55 13.56 12.65 339,847
Mar 26 2021 13.50 -0.26 -1.89% 13.84 13.99 13.11 334,956
Mar 25 2021 13.76 0.02 0.15% 13.71 14.02 13.24 370,888
Mar 24 2021 13.74 -1.01 -6.85% 14.88 14.88 13.65 350,587
Mar 23 2021 14.75 -1.08 -6.82% 15.83 15.83 14.61 424,171
Mar 22 2021 15.83 0.32 2.06% 15.39 16.83 15.30 841,558
Mar 19 2021 15.51 -1.32 -7.84% 16.51 16.665 14.45 2,134,815
Mar 18 2021 16.83 -2.23 -11.7% 17.79 18.48 16.26 1,081,929
Mar 17 2021 19.06 0.70 3.81% 18.14 19.44 17.86 454,501
Mar 16 2021 18.36 0.36 2.0% 18.00 18.97 17.85 272,089
Mar 15 2021 18.00 1.37 8.24% 16.66 18.01 16.52 294,024
Mar 12 2021 16.63 -0.41 -2.41% 17.05 17.07 16.03 334,347
Mar 11 2021 17.04 0.46 2.77% 16.79 17.12 16.16 486,000
Mar 10 2021 16.58 -0.27 -1.6% 17.11 17.26 16.36 431,385
Mar 09 2021 16.85 0.16 0.96% 16.98 17.28 16.65 405,474
Mar 08 2021 16.69 -0.31 -1.82% 17.16 17.44 16.50 545,720
Mar 05 2021 17.00 -0.81 -4.55% 17.86 17.91 15.58 831,091
Mar 04 2021 17.81 -1.58 -8.15% 19.51 19.741 17.45 440,527
Mar 03 2021 19.39 -1.57 -7.49% 20.82 20.82 19.33 234,358
Mar 02 2021 20.96 -0.40 -1.87% 21.52 21.87 20.89 198,914
Mar 01 2021 21.36 0.60 2.89% 21.36 22.17 21.16 239,129
Feb 26 2021 20.76 -0.14 -0.67% 20.84 21.04 19.78 274,884
Feb 25 2021 20.90 -0.69 -3.2% 21.51 21.8829 20.77 286,236
Feb 24 2021 21.59 -0.50 -2.26% 22.15 22.4157 20.92 371,455
Feb 23 2021 22.09 -1.13 -4.87% 23.1028 23.17 21.77 253,448
Feb 22 2021 23.22 -0.58 -2.44% 23.80 24.09 23.13 264,726
Feb 19 2021 23.80 0.33 1.41% 23.44 24.00 23.40 143,087
Feb 18 2021 23.47 -0.36 -1.51% 23.51 24.00 22.88 198,391
Feb 17 2021 23.83 -0.41 -1.69% 24.01 24.28 23.20 173,165
Feb 16 2021 24.24 0.36 1.51% 24.50 24.63 23.81 230,338
Feb 15 2021 23.88 0.00 +0.00% 23.81 24.095 23.31 0
Feb 12 2021 23.88 -0.04 -0.17% 23.81 24.095 23.31 325,470
Feb 11 2021 23.92 -0.69 -2.8% 24.65 24.86 23.75 314,709
Feb 10 2021 24.61 0.62 2.58% 24.05 25.14 23.63 431,974
Feb 09 2021 23.99 -0.38 -1.56% 24.38 24.38 23.52 272,336
Feb 08 2021 24.37 -0.19 -0.77% 24.80 26.01 24.00 306,367
Feb 05 2021 24.56 -0.22 -0.89% 25.25 25.49 23.81 282,057
Feb 04 2021 24.78 0.02 0.08% 24.75 25.28 24.40 164,322
Feb 03 2021 24.76 -0.06 -0.24% 24.85 25.25 24.55 164,982
Feb 02 2021 24.82 -0.37 -1.47% 25.10 26.05 24.28 529,236
Feb 01 2021 25.19 -0.70 -2.7% 25.94 26.83 24.91 161,461
Jan 29 2021 25.89 -2.62 -9.19% 28.39 28.6599 25.6021 203,674
Jan 28 2021 28.51 -0.71 -2.43% 29.20 29.77 27.51 335,739
Jan 27 2021 29.22 3.25 12.51% 25.66 29.95 25.05 605,772
Jan 26 2021 25.97 -0.31 -1.18% 26.13 26.40 25.36 223,689
Jan 25 2021 26.28 0.33 1.27% 25.95 26.48 25.31 276,076
Jan 22 2021 25.95 -0.05 -0.19% 25.47 26.055 25.01 138,170
Jan 21 2021 26.00 0.31 1.21% 25.63 26.26 25.02 220,508
Jan 20 2021 25.69 2.06 8.72% 23.76 26.30 23.52 609,804
Jan 19 2021 23.63 -0.03 -0.13% 24.30 24.4517 23.53 448,827


Your Recent History
NASDAQ
AFIB
Acutus Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.