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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.1623 0.1690 0.1500 0.1500 718,890 -0.01(-7.58%)
Apr 29, 2024 0.1664 0.1700 0.1601 0.1623 390,222 -0.00(-2.52%)
Apr 26, 2024 0.1659 0.1690 0.1600 0.1665 248,312 +0.00(+1.90%)
Apr 25, 2024 0.1630 0.1699 0.1611 0.1634 133,433 -0.00(-2.04%)
Apr 24, 2024 0.1657 0.1715 0.1631 0.1668 48,061 -0.00(-1.24%)
Apr 23, 2024 0.1670 0.1720 0.1650 0.1689 109,609 +0.00(+0.78%)
Apr 22, 2024 0.1735 0.1762 0.1628 0.1676 361,569 -0.00(-1.41%)
Apr 19, 2024 0.1730 0.1751 0.1648 0.1700 402,395 -0.00(-2.58%)
Apr 18, 2024 0.1600 0.1883 0.1631 0.1745 729,416 +0.01(+6.53%)
Apr 17, 2024 0.1680 0.1680 0.1630 0.1638 62,794 -0.00(-0.30%)
Apr 16, 2024 0.1700 0.1704 0.1631 0.1643 98,692 -0.01(-3.58%)
Apr 15, 2024 0.1750 0.1850 0.1650 0.1704 213,512 -0.00(-2.68%)
Apr 12, 2024 0.1800 0.1840 0.1740 0.1751 298,106 -0.00(-0.91%)
Apr 11, 2024 0.1700 0.1840 0.1650 0.1767 551,517 +0.01(+7.88%)
Apr 10, 2024 0.1650 0.1699 0.1600 0.1638 219,020 -0.00(-2.15%)
Apr 09, 2024 0.1644 0.1699 0.1609 0.1674 188,207 +0.01(+3.14%)
Apr 08, 2024 0.1670 0.1675 0.1600 0.1623 476,484 -0.00(-2.58%)
Apr 05, 2024 0.1620 0.1700 0.1620 0.1666 180,543 +0.01(+3.09%)
Apr 04, 2024 0.1800 0.1840 0.1616 0.1616 1,107,642 -0.02(-10.07%)
Apr 03, 2024 0.1700 0.1819 0.1700 0.1797 381,463 +0.00(+1.58%)
Apr 02, 2024 0.1750 0.1810 0.1750 0.1769 596,271 -0.00(-1.72%)
Apr 01, 2024 0.1790 0.1844 0.1760 0.1800 480,765 -0.01(-4.26%)
Mar 28, 2024 0.1930 0.1930 0.1874 0.1880 301,732 -0.01(-5.05%)
Mar 27, 2024 0.1900 0.2197 0.1880 0.1980 1,438,699 +0.00(+0.05%)
Mar 26, 2024 0.1946 0.2080 0.1880 0.1979 231,059 +0.00(+1.44%)
Mar 25, 2024 0.1889 0.2000 0.1820 0.1951 506,384 +0.01(+5.46%)
Mar 22, 2024 0.1800 0.1851 0.1800 0.1850 316,595 +0.00(+2.21%)
Mar 21, 2024 0.1811 0.1851 0.1800 0.1810 263,893 -0.00(-2.22%)
Mar 20, 2024 0.1855 0.1953 0.1810 0.1851 290,883 -0.01(-3.19%)
Mar 19, 2024 0.2170 0.2280 0.1912 0.1912 1,887,848 -0.07(-27.02%)
Mar 18, 2024 0.1900 0.2700 0.1831 0.2620 6,790,130 +0.07(+34.43%)
Mar 15, 2024 0.1900 0.1972 0.1721 0.1949 304,063 +0.01(+5.81%)
Mar 14, 2024 0.1890 0.1920 0.1800 0.1842 260,570 +0.00(+2.22%)
Mar 13, 2024 0.1800 0.2000 0.1752 0.1802 743,858 +0.01(+2.85%)
Mar 12, 2024 0.1782 0.1849 0.1752 0.1752 167,523 -0.00(-2.18%)
Mar 11, 2024 0.1811 0.2000 0.1750 0.1791 587,620 -0.01(-4.07%)
Mar 08, 2024 0.1837 0.1894 0.1801 0.1867 444,390 -0.00(-1.43%)
Mar 07, 2024 0.1970 0.1970 0.1758 0.1894 450,758 -0.00(-1.56%)
Mar 06, 2024 0.1988 0.1998 0.1880 0.1924 322,623 -0.01(-2.53%)
Mar 05, 2024 0.1900 0.2040 0.1900 0.1974 309,777 +0.00(+1.02%)
Mar 04, 2024 0.2140 0.2140 0.1920 0.1954 419,410 -0.01(-7.04%)
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.