Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Mar 31, 2023 0.7500 0.7700 0.7346 0.7540 124,847 +0.00(+0.65%)
Mar 30, 2023 0.7000 0.7600 0.7001 0.7491 228,162 +0.05(+7.78%)
Mar 29, 2023 0.8000 0.8100 0.6500 0.6950 996,473 -0.05(-6.33%)
Mar 28, 2023 0.7200 0.7770 0.7210 0.7420 109,262 -0.00(-0.43%)
Mar 27, 2023 0.7653 0.7940 0.7380 0.7452 144,836 -0.04(-4.58%)
Mar 24, 2023 0.8100 0.8505 0.7810 0.7810 74,861 -0.03(-3.56%)
Mar 23, 2023 0.8100 0.8404 0.8011 0.8098 37,851 +0.01(+1.04%)
Mar 22, 2023 0.8500 0.8800 0.8000 0.8015 57,360 -0.05(-5.99%)
Mar 21, 2023 0.8000 0.8900 0.7812 0.8526 49,968 +0.04(+5.26%)
Mar 20, 2023 0.9200 0.9270 0.7900 0.8100 254,250 -0.12(-12.53%)
Mar 17, 2023 0.9900 1.003 0.8751 0.9260 248,483 -0.07(-7.40%)
Mar 16, 2023 0.9200 1.040 0.8790 1.000 152,922 +0.10(+11.11%)
Mar 15, 2023 0.9000 0.9330 0.8501 0.9000 246,249 +0.02(+2.13%)
Mar 14, 2023 0.8800 0.9617 0.8633 0.8812 89,966 -0.01(-0.99%)
Mar 13, 2023 0.8658 0.9961 0.8400 0.8900 126,117 -0.03(-3.26%)
Mar 10, 2023 1.030 1.050 0.8200 0.9200 229,637 -0.07(-7.07%)
Mar 09, 2023 1.040 1.090 0.9500 0.9900 297,914 -0.09(-8.33%)
Mar 08, 2023 1.160 1.200 1.020 1.080 130,294 -0.10(-8.47%)
Mar 07, 2023 1.200 1.220 1.130 1.180 170,995 -0.04(-3.28%)
Mar 06, 2023 1.210 1.250 1.200 1.220 68,263 +0.02(+1.67%)
Mar 03, 2023 1.310 1.390 1.200 1.200 298,686 -0.15(-11.11%)
Mar 02, 2023 1.410 1.500 1.342 1.350 55,068 -0.06(-4.26%)
Mar 01, 2023 1.590 1.590 1.399 1.410 81,080 -0.14(-9.03%)
Feb 28, 2023 1.550 1.580 1.480 1.550 27,553 +0.02(+1.31%)
Feb 27, 2023 1.460 1.590 1.460 1.530 57,780 +0.03(+2.00%)
Feb 24, 2023 1.480 1.520 1.450 1.500 59,071 +0.00(+0.00%)
Feb 23, 2023 1.390 1.540 1.390 1.500 56,816 +0.11(+7.91%)
Feb 22, 2023 1.480 1.480 1.370 1.390 96,864 -0.10(-6.71%)
Feb 21, 2023 1.600 1.620 1.480 1.490 51,039 -0.07(-4.49%)
Feb 17, 2023 1.510 1.570 1.510 1.560 41,149 -0.01(-0.64%)
Feb 16, 2023 1.550 1.630 1.550 1.570 45,606 +0.03(+1.95%)
Feb 15, 2023 1.550 1.640 1.460 1.540 171,091 -0.01(-0.65%)
Feb 14, 2023 1.530 1.620 1.490 1.550 92,131 +0.04(+2.65%)
Feb 13, 2023 1.510 1.575 1.460 1.510 74,020 -0.01(-0.66%)
Feb 10, 2023 1.600 1.640 1.440 1.520 216,494 -0.12(-7.32%)
Feb 09, 2023 1.670 1.800 1.610 1.640 251,469 -0.08(-4.65%)
Feb 08, 2023 1.820 1.880 1.602 1.720 266,779 -0.13(-7.03%)
Feb 07, 2023 1.930 1.960 1.710 1.850 284,923 -0.01(-0.54%)
Feb 06, 2023 1.850 1.910 1.750 1.860 336,311 +0.07(+3.91%)
Feb 03, 2023 1.750 1.850 1.670 1.790 181,356 +0.04(+2.29%)
Feb 02, 2023 1.870 1.890 1.720 1.750 139,879 -0.12(-6.42%)
Feb 01, 2023 1.700 1.940 1.660 1.870 339,795 +0.21(+12.65%)
Jan 31, 2023 1.550 1.730 1.540 1.660 199,593 +0.12(+8.14%)
Jan 30, 2023 1.580 1.580 1.510 1.535 101,647 -0.05(-2.85%)
Jan 27, 2023 1.620 1.680 1.570 1.580 87,152 -0.06(-3.66%)
Jan 26, 2023 1.690 1.700 1.560 1.640 143,848 -0.03(-1.80%)
Jan 25, 2023 1.510 1.720 1.500 1.670 127,872 +0.12(+7.74%)
Jan 24, 2023 1.710 1.720 1.530 1.550 154,017 -0.22(-12.43%)
Jan 23, 2023 1.530 1.770 1.500 1.770 552,870 +0.27(+18.00%)
Jan 20, 2023 1.290 1.520 1.290 1.500 305,339 +0.20(+15.38%)
Jan 19, 2023 1.340 1.350 1.180 1.300 111,820 +0.02(+1.56%)
Jan 18, 2023 1.270 1.370 1.240 1.280 161,180 -0.01(-0.78%)
Jan 17, 2023 1.240 1.290 1.190 1.290 97,747 +0.07(+5.74%)
Jan 13, 2023 1.040 1.250 1.040 1.220 314,614 +0.19(+18.45%)
Jan 12, 2023 1.130 1.153 0.9753 1.030 273,937 -0.13(-11.21%)
Jan 11, 2023 1.270 1.270 0.9401 1.160 435,746 -0.10(-7.94%)
Jan 10, 2023 1.270 1.290 1.223 1.260 94,217 +0.02(+1.61%)
Jan 09, 2023 1.350 1.350 1.200 1.240 371,812 -0.10(-7.46%)
Jan 06, 2023 1.460 1.548 1.340 1.340 303,084 -0.20(-12.99%)
Jan 05, 2023 1.450 1.550 1.410 1.540 136,157 +0.03(+1.99%)
Jan 04, 2023 1.430 1.580 1.400 1.510 376,133 +0.12(+8.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.