Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Acutus Medical Inc (OP: AFIB )

0.1465 -0.0465 (-24.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 18, 2024 0.1850 0.2200 0.1465 0.1465 698,172 -0.05(-24.09%)
Oct 17, 2024 0.1845 0.2100 0.1810 0.1930 298,515 +0.01(+4.32%)
Oct 16, 2024 0.1890 0.1890 0.1800 0.1850 145,979 -0.00(-1.02%)
Oct 15, 2024 0.1710 0.1900 0.1650 0.1869 191,626 -0.00(-0.05%)
Oct 14, 2024 0.1550 0.1933 0.1550 0.1870 263,337 +0.03(+17.24%)
Oct 11, 2024 0.1200 0.1659 0.1200 0.1595 252,444 +0.03(+27.60%)
Oct 10, 2024 0.1100 0.1430 0.1100 0.1250 190,976 -0.01(-3.85%)
Oct 09, 2024 0.1100 0.1450 0.1050 0.1300 174,195 +0.02(+22.64%)
Oct 08, 2024 0.1000 0.1150 0.0860 0.1060 193,273 -0.01(-7.83%)
Oct 07, 2024 0.1200 0.1220 0.1060 0.1150 102,113 -0.01(-5.74%)
Oct 04, 2024 0.0886 0.1300 0.0882 0.1220 222,529 +0.03(+34.21%)
Oct 03, 2024 0.0754 0.0925 0.0754 0.0909 203,684 +0.01(+8.21%)
Oct 02, 2024 0.0784 0.0849 0.0711 0.0840 120,500 -0.00(-1.18%)
Oct 01, 2024 0.0800 0.0850 0.0761 0.0850 65,230 +0.00(+1.07%)
Sep 30, 2024 0.0820 0.0895 0.0770 0.0841 179,698 -0.01(-6.03%)
Sep 27, 2024 0.0850 0.0900 0.0770 0.0895 108,707 +0.01(+16.23%)
Sep 26, 2024 0.0950 0.0950 0.0700 0.0770 156,362 -0.02(-16.76%)
Sep 25, 2024 0.1090 0.1149 0.0860 0.0925 225,158 -0.02(-15.53%)
Sep 24, 2024 0.1235 0.1300 0.1000 0.1095 514,066 -0.02(-13.85%)
Sep 23, 2024 0.1000 0.1449 0.0910 0.1271 934,819 +0.03(+27.35%)
Sep 20, 2024 0.0830 0.1000 0.0750 0.0998 547,090 +0.02(+24.75%)
Sep 19, 2024 0.0789 0.0830 0.0700 0.0800 161,850 +0.01(+14.12%)
Sep 18, 2024 0.0785 0.0830 0.0700 0.0701 272,177 -0.01(-10.70%)
Sep 17, 2024 0.0444 0.0900 0.0400 0.0785 996,837 +0.04(+89.16%)
Sep 16, 2024 0.0370 0.0449 0.0370 0.0415 376,083 +0.01(+16.90%)
Sep 13, 2024 0.0325 0.0390 0.0325 0.0355 46,850 +0.00(+9.23%)
Sep 12, 2024 0.0310 0.0357 0.0310 0.0325 26,250 +0.00(+3.17%)
Sep 11, 2024 0.0305 0.0390 0.0305 0.0315 110,337 -0.00(-3.37%)
Sep 10, 2024 0.0313 0.0389 0.0305 0.0326 43,620 +0.00(+6.54%)
Sep 09, 2024 0.0318 0.0343 0.0306 0.0306 19,153 -0.00(-2.86%)
Sep 06, 2024 0.0300 0.0390 0.0300 0.0315 255,791 -0.00(-5.97%)
Sep 05, 2024 0.0324 0.0368 0.0293 0.0335 67,768 -0.00(-4.01%)
Sep 04, 2024 0.0290 0.0370 0.0290 0.0349 52,341 +0.01(+20.34%)
Sep 03, 2024 0.0290 0.0325 0.0290 0.0290 67,779 -0.00(-7.64%)
Aug 30, 2024 0.0281 0.0314 0.0281 0.0314 44,080 -0.00(-3.38%)
Aug 29, 2024 0.0281 0.0325 0.0280 0.0325 29,366 +0.01(+22.64%)
Aug 28, 2024 0.0260 0.0325 0.0260 0.0265 36,219 -0.01(-24.29%)
Aug 27, 2024 0.0299 0.0370 0.0299 0.0350 232,298 +0.01(+17.06%)
Aug 26, 2024 0.0275 0.0299 0.0255 0.0299 89,024 +0.00(+7.55%)
Aug 23, 2024 0.0275 0.0299 0.0275 0.0278 27,373 -0.00(-7.33%)
Aug 22, 2024 0.0328 0.0350 0.0271 0.0300 145,377 -0.00(-7.69%)
Aug 21, 2024 0.0285 0.0374 0.0285 0.0325 23,039 +0.00(+15.66%)
Aug 20, 2024 0.0281 0.0326 0.0275 0.0281 10,166 +0.00(+0.36%)
Aug 19, 2024 0.0270 0.0375 0.0270 0.0280 95,700 -0.01(-25.13%)
Aug 16, 2024 0.0375 0.0375 0.0275 0.0374 22,517 +0.01(+33.57%)
Aug 15, 2024 0.0280 0.0325 0.0275 0.0280 3,359 +0.00(+0.00%)
Aug 14, 2024 0.0360 0.0379 0.0275 0.0280 4,705 -0.01(-26.12%)
Aug 13, 2024 0.0275 0.0379 0.0275 0.0379 3,830 +0.01(+32.52%)
Aug 12, 2024 0.0275 0.0328 0.0275 0.0286 5,494 -0.00(-7.74%)
Aug 09, 2024 0.0275 0.0328 0.0275 0.0310 576 -0.00(-11.17%)
Aug 08, 2024 0.0340 0.0349 0.0290 0.0349 7,385 +0.00(+6.40%)
Aug 07, 2024 0.0270 0.0328 0.0270 0.0328 7,075 +0.01(+21.03%)
Aug 06, 2024 0.0270 0.0345 0.0270 0.0271 31,518 +0.00(+0.37%)
Aug 05, 2024 0.0301 0.0380 0.0270 0.0270 23,178 -0.01(-21.28%)
Aug 02, 2024 0.0301 0.0343 0.0301 0.0343 19,281 +0.00(+3.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.