Acutus Medical Inc. (AFIB)
0.04
-0.01 (-14.89%)
At close: Mar 27, 2025, 10:59 AM
Acutus Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 9,200 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,700 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 43,500 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 24,700 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 1,700 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 9,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 24,300 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 67,700 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 3,200 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 17,500 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 1,000 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 29,200 |
| Mar 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 8,400 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 6,500 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 8,300 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 10,300 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 16,071 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 32,400 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 35,600 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 32,800 |
| Feb 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 136,600 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 52,300 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 2,300 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 6,800 |
| Feb 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 88,600 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 48,100 |
| Feb 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 65,500 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 88,200 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 11,000 |
| Feb 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 5,500 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 20,001 |
| Feb 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 142,200 |
| Feb 11, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 35,338 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 86,900 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 64,820 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 16,428 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 70,734 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 44,932 |
| Feb 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 72,983 |
| Jan 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 27,730 |
| Jan 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 38,431 |
| Jan 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 79,955 |
| Jan 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.02 | -28.57% | 72,052 |
| Jan 27, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 12,566 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 30,151 |
| Jan 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 32,115 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 55,815 |
| Jan 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 3,500 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,854 |
| Jan 16, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 37,300 |