Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acutus Medical Inc (NQ: AFIB )

0.0900 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Oct 31, 2022 0.7400 0.7800 0.7300 0.7500 91,769 +0.02(+2.73%)
Oct 28, 2022 0.7500 0.7599 0.7000 0.7301 207,709 -0.01(-2.00%)
Oct 27, 2022 0.7900 0.8060 0.7400 0.7450 165,076 -0.06(-6.88%)
Oct 26, 2022 0.7400 0.8100 0.7411 0.8000 107,353 +0.03(+4.19%)
Oct 25, 2022 0.8800 0.8844 0.7678 0.7678 171,465 -0.10(-11.55%)
Oct 24, 2022 0.8600 0.9199 0.8400 0.8681 131,927 +0.04(+4.59%)
Oct 21, 2022 0.7700 0.8998 0.7700 0.8300 120,747 +0.04(+5.73%)
Oct 20, 2022 0.8192 0.9000 0.7796 0.7850 47,301 -0.05(-6.55%)
Oct 19, 2022 0.8100 0.8500 0.8100 0.8400 57,242 +0.03(+3.47%)
Oct 18, 2022 0.8116 0.8364 0.7927 0.8118 59,545 +0.04(+5.02%)
Oct 17, 2022 0.7600 0.8110 0.7600 0.7730 34,167 +0.01(+0.99%)
Oct 14, 2022 0.7700 0.8260 0.7614 0.7654 30,809 -0.02(-2.14%)
Oct 13, 2022 0.8450 0.8450 0.7501 0.7821 126,142 -0.02(-2.25%)
Oct 12, 2022 0.8000 0.8509 0.8000 0.8001 21,403 +0.00(+0.14%)
Oct 11, 2022 0.8517 0.8517 0.7700 0.7990 43,682 +0.01(+0.76%)
Oct 10, 2022 0.7400 0.8701 0.7400 0.7930 95,227 +0.06(+8.32%)
Oct 07, 2022 0.8200 0.8365 0.7320 0.7321 82,607 -0.11(-13.56%)
Oct 06, 2022 0.9200 0.9200 0.8060 0.8469 65,327 -0.03(-2.88%)
Oct 05, 2022 0.8623 0.9099 0.8623 0.8720 44,016 -0.02(-1.91%)
Oct 04, 2022 0.8500 0.9429 0.8455 0.8890 96,969 +0.02(+2.20%)
Oct 03, 2022 0.8700 0.9700 0.8200 0.8699 96,745 -0.01(-1.15%)
Sep 30, 2022 0.8800 0.9690 0.8800 0.8800 57,039 -0.03(-3.21%)
Sep 29, 2022 0.9184 0.9846 0.8800 0.9092 34,698 -0.02(-2.24%)
Sep 28, 2022 0.9100 0.9999 0.9100 0.9300 21,941 +0.02(+2.13%)
Sep 27, 2022 0.8672 0.9191 0.8385 0.9106 43,864 +0.08(+9.09%)
Sep 26, 2022 0.8500 0.8800 0.8100 0.8347 45,357 -0.04(-4.26%)
Sep 23, 2022 0.8800 0.8800 0.8166 0.8718 71,700 +0.00(+0.21%)
Sep 22, 2022 0.9600 0.9601 0.8700 0.8700 72,410 -0.09(-9.49%)
Sep 21, 2022 1.030 1.030 0.9500 0.9612 138,633 -0.10(-9.32%)
Sep 20, 2022 1.060 1.070 1.020 1.060 64,998 +0.00(+0.00%)
Sep 19, 2022 1.180 1.210 1.020 1.060 166,084 -0.11(-9.40%)
Sep 16, 2022 1.160 1.170 1.100 1.170 80,106 -0.02(-1.68%)
Sep 15, 2022 1.150 1.200 1.150 1.190 62,136 +0.04(+3.48%)
Sep 14, 2022 1.160 1.190 1.130 1.150 72,516 -0.01(-0.86%)
Sep 13, 2022 1.100 1.160 1.090 1.160 80,794 +0.06(+5.45%)
Sep 12, 2022 1.050 1.110 1.044 1.100 112,419 +0.03(+2.80%)
Sep 09, 2022 1.020 1.100 1.020 1.070 80,025 +0.02(+1.90%)
Sep 08, 2022 1.040 1.080 1.000 1.050 55,699 +0.03(+2.94%)
Sep 07, 2022 1.050 1.090 0.9801 1.020 323,165 -0.03(-2.86%)
Sep 06, 2022 1.060 1.120 1.030 1.050 126,073 +0.02(+1.94%)
Sep 02, 2022 1.100 1.160 1.030 1.030 283,139 -0.10(-8.85%)
Sep 01, 2022 1.170 1.200 1.080 1.130 254,878 -0.06(-5.04%)
Aug 31, 2022 1.290 1.290 1.160 1.190 136,452 -0.03(-2.46%)
Aug 30, 2022 1.280 1.350 1.210 1.220 102,044 -0.06(-4.69%)
Aug 29, 2022 1.300 1.340 1.260 1.280 67,033 -0.02(-1.54%)
Aug 26, 2022 1.370 1.400 1.280 1.300 88,927 -0.06(-4.41%)
Aug 25, 2022 1.330 1.390 1.300 1.360 119,281 +0.05(+3.82%)
Aug 24, 2022 1.270 1.320 1.270 1.310 88,623 +0.05(+3.97%)
Aug 23, 2022 1.280 1.340 1.260 1.260 113,554 -0.02(-1.56%)
Aug 22, 2022 1.370 1.375 1.270 1.280 117,856 -0.10(-7.25%)
Aug 19, 2022 1.540 1.540 1.380 1.380 113,958 -0.16(-10.39%)
Aug 18, 2022 1.410 1.610 1.410 1.540 369,680 +0.12(+8.45%)
Aug 17, 2022 1.450 1.520 1.410 1.420 139,872 -0.03(-2.07%)
Aug 16, 2022 1.410 1.500 1.300 1.450 466,910 +0.00(+0.00%)
Aug 15, 2022 1.720 1.720 1.430 1.450 373,249 -0.21(-12.65%)
Aug 12, 2022 1.680 1.730 1.642 1.660 274,950 +0.00(+0.00%)
Aug 11, 2022 1.670 1.730 1.600 1.660 318,651 +0.05(+3.11%)
Aug 10, 2022 1.550 1.610 1.510 1.610 197,299 +0.10(+6.62%)
Aug 09, 2022 1.550 1.600 1.500 1.510 198,021 -0.03(-1.95%)
Aug 08, 2022 1.560 1.650 1.520 1.540 302,661 -0.02(-1.28%)
Aug 05, 2022 1.520 1.560 1.430 1.560 565,524 +0.08(+5.41%)
Aug 04, 2022 1.470 1.490 1.415 1.480 307,732 +0.04(+2.78%)
Aug 03, 2022 1.450 1.480 1.405 1.440 328,252 +0.03(+2.13%)
Aug 02, 2022 1.410 1.490 1.370 1.410 355,524 -0.02(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.