Singapore markets closed

Acutus Medical, Inc. (AFIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8718+0.0018 (+0.21%)
At close: 04:00PM EDT
0.8401 -0.03 (-3.64%)
After hours: 04:08PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.88000.88000.81700.87200.872071,700
22 Sept 20220.96000.96000.87000.87000.870072,400
21 Sept 20221.03001.03000.95000.96100.9610138,600
20 Sept 20221.06001.07001.02001.06001.060065,000
19 Sept 20221.18001.21001.02001.06001.0600166,100
16 Sept 20221.16001.17001.10001.17001.170080,100
15 Sept 20221.15001.20001.15001.19001.190062,100
14 Sept 20221.16001.19001.13001.15001.150072,500
13 Sept 20221.10001.16001.09001.16001.160080,800
12 Sept 20221.05001.11001.04401.10001.1000112,400
09 Sept 20221.02001.10001.02001.07001.070080,000
08 Sept 20221.04001.08001.00001.05001.050055,700
07 Sept 20221.05001.09000.98001.02001.0200323,200
06 Sept 20221.06001.12001.03001.05001.0500126,100
02 Sept 20221.10001.16001.03001.03001.0300283,000
01 Sept 20221.17001.20001.08001.13001.1300254,900
31 Aug 20221.29001.29001.16001.19001.1900136,500
30 Aug 20221.28001.35001.21001.22001.2200102,000
29 Aug 20221.30001.34001.26001.28001.280067,000
26 Aug 20221.37001.40001.28001.30001.300088,900
25 Aug 20221.33001.39001.30001.36001.3600119,300
24 Aug 20221.27001.32001.27001.31001.310088,600
23 Aug 20221.28001.34001.26001.26001.2600113,600
22 Aug 20221.37001.37501.27001.28001.2800117,900
19 Aug 20221.54001.54001.38001.38001.3800114,000
18 Aug 20221.41001.61001.41001.54001.5400369,700
17 Aug 20221.45001.52001.41001.42001.4200139,900
16 Aug 20221.41001.50001.30001.45001.4500466,900
15 Aug 20221.72001.72001.43001.45001.4500374,200
12 Aug 20221.68001.73001.64201.66001.6600275,000
11 Aug 20221.67001.73001.60001.66001.6600321,400
10 Aug 20221.55001.61001.51001.61001.6100197,000
09 Aug 20221.55001.60001.50001.51001.5100198,000
08 Aug 20221.56001.65001.52001.54001.5400302,700
05 Aug 20221.52001.56001.43001.56001.5600565,500
04 Aug 20221.47001.49001.41501.48001.4800307,700
03 Aug 20221.45001.48001.40501.44001.4400328,200
02 Aug 20221.41001.49001.37001.41001.4100355,400
01 Aug 20221.60001.60001.42001.43001.4300391,300
29 Jul 20221.43001.59001.36001.56001.5600307,000
28 Jul 20221.43001.46401.37901.44001.4400262,100
27 Jul 20221.32001.49001.32001.49001.4900588,800
26 Jul 20221.29001.34501.21501.32001.3200261,200
25 Jul 20221.51001.60001.32001.34001.3400687,600
22 Jul 20221.58001.68001.48001.58001.5800807,600
21 Jul 20221.49002.15001.35001.65001.65008,285,100
20 Jul 20221.18001.43001.14501.39001.39001,167,500
19 Jul 20221.10001.17001.09001.15001.1500348,800
18 Jul 20221.08001.18001.07101.08001.0800416,800
15 Jul 20221.07001.20001.04001.13001.1300853,700
14 Jul 20221.09001.12001.03001.06001.0600549,300
13 Jul 20220.97701.12000.95001.09001.0900785,500
12 Jul 20220.91401.02000.89001.00001.0000815,800
11 Jul 20220.83100.94700.82000.91800.9180884,100
08 Jul 20220.81700.91800.75700.85700.8570728,400
07 Jul 20220.77000.82000.76000.81200.8120681,300
06 Jul 20220.83000.84500.75300.76000.7600978,200
05 Jul 20220.82100.95900.82100.87100.87103,227,700
01 Jul 20220.95001.05000.80100.81400.81403,473,400
30 Jun 20221.02001.14501.00001.12001.12006,087,900
29 Jun 20220.91001.03000.87301.02001.02004,734,300
28 Jun 20220.89901.07000.87001.00001.000011,329,600
27 Jun 20221.06001.21500.89301.01001.0100140,777,200
24 Jun 20220.54000.58800.53800.53800.53801,825,200
23 Jun 20220.56900.57700.53200.55000.5500369,300
22 Jun 20220.52100.59000.52100.57700.5770239,400
21 Jun 20220.50000.54000.49200.53000.5300583,500
17 Jun 20220.51000.56400.48900.49100.4910385,800
16 Jun 20220.54000.57000.48000.50400.5040293,900
15 Jun 20220.55000.58000.55000.55300.553098,800
14 Jun 20220.60300.63000.55000.56100.5610102,200
13 Jun 20220.60200.63000.55000.58200.5820297,000
10 Jun 20220.67400.70300.62000.64000.6400150,800
09 Jun 20220.65000.69700.60600.66400.6640261,000
08 Jun 20220.59700.66000.59200.64600.6460284,300
07 Jun 20220.62600.64400.59000.61100.6110323,200
06 Jun 20220.62500.66000.58800.61700.6170425,400
03 Jun 20220.64000.64000.57100.60200.6020397,200
02 Jun 20220.65900.67000.61000.62800.6280322,200
01 Jun 20220.71900.71900.62800.64100.6410342,800
31 May 20220.71000.74500.66600.69300.6930325,600
27 May 20220.71000.75000.65000.70500.7050538,000
26 May 20220.71400.72100.66000.69100.6910250,200
25 May 20220.68700.74000.65300.67600.6760443,900
24 May 20220.73400.74000.65000.68700.6870465,500
23 May 20220.81200.82900.71000.74200.7420669,900
20 May 20220.88000.91000.77300.79400.7940421,200
19 May 20220.86000.93500.85000.85300.8530277,900
18 May 20220.87000.98400.86000.87100.8710285,000
17 May 20220.90900.90900.84000.89600.8960223,200
16 May 20220.87700.96700.83700.84600.84601,007,800
13 May 20220.98900.98900.86000.88700.8870367,300
12 May 20220.86500.97000.86500.94000.9400298,400
11 May 20220.97200.99700.84100.89500.8950739,400
10 May 20220.95001.02000.94400.98500.9850365,200
09 May 20221.02001.09000.92000.92000.9200969,000
06 May 20221.01001.10000.96101.05001.0500447,300
05 May 20221.13001.19001.02001.05001.05001,033,800
04 May 20221.06001.14001.01001.14001.14001,302,400
03 May 20221.19001.21001.07001.10001.10001,345,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...