Skip to main content
Acutus Medical, Inc. (AFIB)
OTCMKTS · Delayed Price · Currency is USD
0.0540
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Acutus Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.050.060.050.050.05-7.64%48,095
Feb 20, 20250.050.060.050.060.065.45%65,541
Feb 19, 20250.050.060.050.060.0612.24%88,174
Feb 18, 20250.050.060.050.050.05-1.07%11,015
Feb 14, 20250.050.060.050.050.05-4.66%5,457
Feb 13, 20250.060.060.050.050.056.02%3,794
Feb 12, 20250.050.060.050.050.053.70%142,158
Feb 11, 20250.050.060.050.050.05-13.93%35,338
Feb 10, 20250.060.060.050.050.05-6.95%86,880
Feb 7, 20250.060.060.060.060.066.31%64,820
Feb 6, 20250.060.060.060.060.06-16,428
Feb 5, 20250.060.060.060.060.06-6.17%70,734
Feb 4, 20250.060.060.060.060.069.54%44,932
Feb 3, 20250.050.060.050.050.05-10.00%72,693
Jan 31, 20250.050.060.050.060.0620.00%27,730
Jan 30, 20250.050.060.050.050.050.04%38,431
Jan 29, 20250.050.060.050.050.05-8.29%79,955
Jan 28, 20250.050.060.050.050.05-21.81%72,052
Jan 27, 20250.060.070.050.070.0721.32%12,560
Jan 24, 20250.060.060.060.060.06-17.34%30,151
Jan 23, 20250.060.070.060.070.078.80%32,115
Jan 22, 20250.060.070.060.060.0612.07%55,815
Jan 21, 20250.060.070.060.060.06-3,457
Jan 17, 20250.060.060.060.060.06-7,200
Jan 16, 20250.050.070.050.060.064.59%37,288
Jan 15, 20250.080.080.050.050.05-22.14%340,066
Jan 14, 20250.070.070.060.070.0712.72%3,761
Jan 13, 20250.070.070.060.060.06-13,379
Jan 10, 20250.070.070.050.060.06-5.26%41,535
Jan 8, 20250.050.070.050.070.0731.10%59,502
Jan 7, 20250.050.060.050.050.052.52%23,679
Jan 6, 20250.050.070.050.050.056.02%36,888
Jan 3, 20250.050.050.050.050.051.32%736
Jan 2, 20250.050.050.050.050.05-17.45%15,165
Dec 31, 20240.050.080.040.060.0618.03%32,171
Dec 30, 20240.060.080.050.050.05-15.27%20,228
Dec 27, 20240.040.070.040.060.065.77%31,394
Dec 26, 20240.050.060.050.050.058.33%77,575
Dec 24, 20240.050.060.050.050.05-5.88%15,103
Dec 23, 20240.050.060.050.050.05-1.92%86,667
Dec 20, 20240.050.060.040.050.05-13.33%107,547
Dec 19, 20240.040.060.040.060.0636.36%73,077
Dec 18, 20240.060.060.040.040.04-20.00%55,155
Dec 17, 20240.060.060.040.060.06-3.51%19,993
Dec 16, 20240.060.060.050.060.06-10.94%211,537
Dec 13, 20240.060.070.060.060.06-2.07%34,300
Dec 12, 20240.060.070.060.070.072.51%21,564
Dec 11, 20240.070.070.060.060.06-1.92%33,045
Dec 10, 20240.060.070.060.070.078.33%9,455
Dec 9, 20240.070.080.060.060.06-15.49%258,015
Dec 6, 20240.060.080.060.070.079.31%25,990
Dec 5, 20240.080.080.060.060.06-7.21%22,429
Dec 4, 20240.060.070.060.070.0716.28%75,133
Dec 3, 20240.060.070.060.060.06-60,765
Dec 2, 20240.060.070.060.060.060.33%67,787
Nov 29, 20240.060.070.060.060.06-7.69%36,056
Nov 27, 20240.060.070.060.070.07-9.85%30,030
Nov 26, 20240.070.070.070.070.07-2.57%30,510
Nov 25, 20240.060.070.060.070.0712.55%115,978
Nov 22, 20240.060.080.060.070.074.45%78,919
Nov 21, 20240.060.060.060.060.064.92%93,910
Nov 20, 20240.070.070.050.060.06-9.23%205,965
Nov 19, 20240.060.070.060.070.0712.03%33,753
Nov 18, 20240.060.060.060.060.06-6.35%52,129
Nov 15, 20240.060.060.060.060.06-81,865
Nov 14, 20240.060.070.050.060.0614.13%193,317
Nov 13, 20240.060.070.050.060.060.36%287,669
Nov 12, 20240.080.080.050.060.06-31.16%653,888
Nov 11, 20240.070.080.070.080.08-2.61%40,791
Nov 8, 20240.110.110.070.080.08-31.58%909,655
Nov 7, 20240.130.130.110.120.12-7.70%171,528
Nov 6, 20240.130.130.120.130.13-0.08%32,360
Nov 5, 20240.120.130.110.130.13-15.39%615,127
Nov 4, 20240.150.160.140.150.15-3.37%80,536
Nov 1, 20240.140.160.140.160.1611.58%25,061
Oct 31, 20240.140.160.140.140.14-0.21%48,611
Oct 30, 20240.150.150.140.140.14-0.80%121,055
Oct 29, 20240.150.160.140.140.14-7.13%54,275
Oct 28, 20240.160.160.150.160.16-2.45%70,267
Oct 25, 20240.180.180.150.160.160.89%75,087
Oct 24, 20240.160.160.150.160.160.38%64,508
Oct 23, 20240.140.160.140.160.161.39%244,203
Oct 22, 20240.150.180.140.150.15-3.28%255,278
Oct 21, 20240.140.180.130.160.169.25%174,133
Oct 18, 20240.190.220.150.150.15-24.12%698,172
Oct 17, 20240.180.210.180.190.194.32%298,515
Oct 16, 20240.190.190.180.190.19-1.02%145,979
Oct 15, 20240.170.190.170.190.19-0.05%191,626
Oct 14, 20240.160.190.160.190.1917.24%263,337
Oct 11, 20240.120.170.120.160.1627.60%252,444
Oct 10, 20240.110.140.110.130.13-3.85%190,976
Oct 9, 20240.110.150.110.130.1322.64%174,195
Oct 8, 20240.100.120.090.110.11-7.83%193,273
Oct 7, 20240.120.120.110.120.12-5.74%102,113
Oct 4, 20240.090.130.090.120.1234.17%222,529
Oct 3, 20240.080.090.080.090.098.25%203,684
Oct 2, 20240.080.080.070.080.08-1.18%120,500
Oct 1, 20240.080.090.080.090.091.13%65,230
Sep 30, 20240.080.090.080.080.08-6.09%179,698
Sep 27, 20240.080.090.080.090.0916.23%108,707