Skip to main content
Acutus Medical, Inc. (AFIB)
OTCMKTS · Delayed Price · Currency is USD
0.0481
+0.0001 (0.21%)
Dec 26, 2024, 12:40 PM EST

Acutus Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.100.100.070.080.08-16.76%156,362
Sep 25, 20240.110.110.090.090.09-15.53%225,158
Sep 24, 20240.120.130.100.110.11-13.87%514,066
Sep 23, 20240.100.140.090.130.1327.39%934,819
Sep 20, 20240.080.100.080.100.1024.75%547,090
Sep 19, 20240.070.080.070.080.0814.12%161,850
Sep 18, 20240.080.080.070.070.07-10.70%272,177
Sep 17, 20240.040.090.040.080.0889.16%996,837
Sep 16, 20240.040.040.040.040.0416.90%376,083
Sep 13, 20240.030.040.030.040.049.23%46,850
Sep 12, 20240.030.040.030.030.033.17%26,250
Sep 11, 20240.030.040.030.030.03-3.46%110,337
Sep 10, 20240.030.040.030.030.036.63%43,620
Sep 9, 20240.030.030.030.030.03-2.86%19,153
Sep 6, 20240.030.040.030.030.03-5.83%255,791
Sep 5, 20240.030.040.030.030.0315.34%67,768
Sep 4, 20240.030.040.030.030.03-67,779
Sep 3, 20240.030.030.030.030.03-7.70%67,779
Aug 30, 20240.030.030.030.030.03-3.32%44,080
Aug 29, 20240.030.030.030.030.0322.64%29,366
Aug 28, 20240.030.030.030.030.03-24.29%36,219
Aug 27, 20240.030.040.030.040.0417.06%232,298
Aug 26, 20240.030.030.030.030.037.75%89,024
Aug 23, 20240.030.030.030.030.03-7.50%27,373
Aug 22, 20240.030.040.030.030.03-7.69%145,377
Aug 21, 20240.030.040.030.030.0315.66%23,039
Aug 20, 20240.030.030.030.030.030.36%10,166
Aug 19, 20240.030.040.030.030.03-25.13%95,700
Aug 16, 20240.040.040.030.040.0433.57%22,517
Aug 15, 20240.030.030.030.030.03-3,359
Aug 14, 20240.040.040.030.030.03-26.12%4,705
Aug 13, 20240.030.040.030.040.0432.75%3,830
Aug 12, 20240.030.030.030.030.03-7.90%5,494
Aug 9, 20240.030.030.030.030.03-11.05%576
Aug 8, 20240.030.030.030.030.036.41%7,385
Aug 7, 20240.030.030.030.030.0320.85%7,075
Aug 6, 20240.030.030.030.030.030.37%31,518
Aug 5, 20240.030.040.030.030.03-21.28%23,178