Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 08, 2024 0.0900 0 -0.03(-26.83%)
May 07, 2024 0.1000 0.1450 0.1000 0.1230 3,954,480 +0.02(+14.95%)
May 06, 2024 0.0945 0.1230 0.0887 0.1070 4,804,034 -0.04(-26.05%)
May 03, 2024 0.1500 0.1550 0.1440 0.1447 1,821,104 -0.01(-5.30%)
May 02, 2024 0.1500 0.1540 0.1500 0.1528 44,177 -0.00(-0.13%)
May 01, 2024 0.1560 0.1599 0.1511 0.1530 154,545 +0.00(+2.00%)
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%)
Mar 01, 2024 0.2009 0.2150 0.2009 0.2102 250,082 +0.01(+4.16%)
Feb 29, 2024 0.2045 0.2094 0.1934 0.2018 287,084 -0.00(-1.32%)
Feb 28, 2024 0.2178 0.2200 0.2000 0.2045 354,668 -0.01(-6.41%)
Feb 27, 2024 0.2160 0.2290 0.2080 0.2185 383,355 +0.01(+2.58%)
Feb 26, 2024 0.2190 0.2380 0.2055 0.2130 687,464 -0.01(-2.65%)
Feb 23, 2024 0.2159 0.2188 0.1977 0.2188 639,636 -0.00(-1.75%)
Feb 22, 2024 0.2023 0.2300 0.2023 0.2227 1,057,401 +0.00(+1.64%)
Feb 21, 2024 0.2714 0.2800 0.2127 0.2191 11,541,175 -0.02(-8.71%)
Feb 20, 2024 0.2031 0.2530 0.1850 0.2400 15,236,594 +0.04(+21.21%)
Feb 16, 2024 0.1933 0.2040 0.1855 0.1980 319,978 +0.01(+4.21%)
Feb 15, 2024 0.1872 0.2050 0.1812 0.1900 326,916 -0.01(-2.56%)
Feb 14, 2024 0.1888 0.1980 0.1800 0.1950 279,950 +0.01(+3.28%)
Feb 13, 2024 0.1950 0.1999 0.1800 0.1888 357,119 -0.01(-4.60%)
Feb 12, 2024 0.2100 0.2100 0.1802 0.1979 601,630 +0.01(+6.17%)
Feb 09, 2024 0.1899 0.1998 0.1830 0.1864 449,126 -0.01(-3.07%)
Feb 08, 2024 0.1926 0.2000 0.1815 0.1923 422,859 +0.01(+3.28%)
Feb 07, 2024 0.1761 0.2100 0.1733 0.1862 724,515 +0.01(+7.63%)
Feb 06, 2024 0.1756 0.1843 0.1705 0.1730 611,553 -0.01(-4.42%)
Feb 05, 2024 0.1800 0.1882 0.1717 0.1810 528,018 +0.00(+2.14%)
Feb 02, 2024 0.1900 0.2048 0.1723 0.1772 764,111 -0.01(-7.23%)
Feb 01, 2024 0.1950 0.1988 0.1780 0.1910 735,955 -0.01(-3.05%)
Jan 31, 2024 0.1950 0.2145 0.1950 0.1970 555,557 -0.00(-1.45%)
Jan 30, 2024 0.2349 0.2395 0.1950 0.1999 1,597,598 -0.04(-17.46%)
Jan 29, 2024 0.2100 0.2550 0.1950 0.2422 2,791,679 +0.01(+3.95%)
Jan 26, 2024 0.2432 0.2698 0.2300 0.2330 4,767,449 -0.08(-24.84%)
Jan 25, 2024 0.2879 0.4300 0.2428 0.3100 60,545,824 +0.09(+39.64%)
Jan 24, 2024 0.1716 0.2410 0.1700 0.2220 13,404,214 +0.05(+30.59%)
Jan 23, 2024 0.1622 0.1794 0.1620 0.1700 90,988 +0.00(+0.00%)
Jan 22, 2024 0.1858 0.1858 0.1600 0.1700 336,051 -0.01(-3.95%)
Jan 19, 2024 0.1700 0.1800 0.1600 0.1770 187,109 +0.01(+4.18%)
Jan 18, 2024 0.1887 0.1887 0.1600 0.1699 310,679 -0.01(-5.61%)
Jan 17, 2024 0.1819 0.1908 0.1756 0.1800 83,962 -0.00(-0.88%)
Jan 16, 2024 0.1930 0.1949 0.1718 0.1816 298,143 -0.01(-4.47%)
Jan 12, 2024 0.1800 0.1949 0.1800 0.1901 214,900 +0.02(+8.63%)
Jan 11, 2024 0.1954 0.1990 0.1700 0.1750 378,229 -0.02(-11.88%)
Jan 10, 2024 0.2000 0.2199 0.1977 0.1986 357,064 -0.01(-2.50%)
Jan 09, 2024 0.1870 0.2066 0.1870 0.2037 259,874 +0.01(+6.04%)
Jan 08, 2024 0.1900 0.2000 0.1884 0.1921 237,326 +0.00(+1.64%)
Jan 05, 2024 0.1969 0.1969 0.1841 0.1890 89,161 -0.01(-4.06%)
Jan 04, 2024 0.1900 0.1993 0.1861 0.1970 207,035 -0.00(-0.81%)
Jan 03, 2024 0.2100 0.2062 0.1900 0.1986 107,911 -0.01(-3.40%)
Jan 02, 2024 0.1987 0.2100 0.1900 0.2056 88,998 +0.00(+1.83%)
Dec 29, 2023 0.1900 0.2200 0.1829 0.2019 1,193,377 +0.01(+6.77%)
Dec 28, 2023 0.1990 0.1990 0.1829 0.1891 270,793 -0.01(-4.97%)
Dec 27, 2023 0.1858 0.2000 0.1850 0.1990 220,550 +0.01(+5.85%)
Dec 26, 2023 0.1840 0.2050 0.1840 0.1880 594,574 -0.00(-0.27%)
Dec 22, 2023 0.1866 0.2000 0.1834 0.1885 129,675 +0.00(+1.02%)
Dec 21, 2023 0.2000 0.2000 0.1825 0.1866 238,504 -0.01(-4.41%)
Dec 20, 2023 0.1934 0.2000 0.1830 0.1952 210,572 -0.00(-0.41%)
Dec 19, 2023 0.2000 0.2200 0.1931 0.1960 785,050 -0.00(-2.00%)
Dec 18, 2023 0.2210 0.2300 0.1975 0.2000 484,394 -0.02(-9.30%)
Dec 15, 2023 0.2100 0.2206 0.2000 0.2205 199,464 +0.01(+3.09%)
Dec 14, 2023 0.2000 0.2180 0.1981 0.2139 421,584 +0.01(+6.42%)
Dec 13, 2023 0.1950 0.2010 0.1911 0.2010 278,182 +0.01(+2.97%)
Dec 12, 2023 0.2000 0.2000 0.1951 0.1952 292,503 +0.00(+0.10%)
Dec 11, 2023 0.2177 0.2200 0.1941 0.1950 251,694 -0.01(-6.16%)
Dec 08, 2023 0.2194 0.2405 0.1874 0.2078 572,843 -0.03(-14.24%)
Dec 07, 2023 0.2300 0.2500 0.2160 0.2423 164,855 +0.02(+7.50%)
Dec 06, 2023 0.2134 0.2300 0.2100 0.2254 184,492 +0.01(+2.45%)
Dec 05, 2023 0.2401 0.2500 0.2101 0.2200 260,932 -0.01(-6.06%)
Dec 04, 2023 0.2488 0.2490 0.2303 0.2342 170,264 -0.00(-1.18%)
Dec 01, 2023 0.2447 0.2500 0.2333 0.2370 105,718 -0.00(-1.29%)
Nov 30, 2023 0.2465 0.2660 0.2310 0.2401 215,077 -0.01(-3.22%)
Nov 29, 2023 0.2552 0.2700 0.2464 0.2481 363,313 -0.02(-5.70%)
Nov 28, 2023 0.2500 0.2690 0.2400 0.2631 634,976 +0.01(+4.99%)
Nov 27, 2023 0.2800 0.2875 0.2440 0.2506 312,617 -0.03(-9.20%)
Nov 24, 2023 0.2411 0.2760 0.2400 0.2760 236,838 +0.02(+8.75%)
Nov 22, 2023 0.2550 0.2687 0.2300 0.2538 542,925 -0.02(-8.38%)
Nov 21, 2023 0.3229 0.3277 0.2501 0.2770 1,128,639 -0.07(-19.38%)
Nov 20, 2023 0.2600 0.4190 0.2310 0.3436 7,197,940 +0.10(+39.67%)
Nov 17, 2023 0.1810 0.2700 0.1810 0.2460 5,876,550 +0.06(+32.90%)
Nov 16, 2023 0.2100 0.2389 0.1818 0.1851 4,068,197 -0.02(-11.01%)
Nov 15, 2023 0.1785 0.2151 0.1640 0.2080 1,357,507 +0.04(+23.81%)
Nov 14, 2023 0.2000 0.2000 0.1601 0.1680 1,050,720 -0.03(-15.83%)
Nov 13, 2023 0.2101 0.2200 0.1871 0.1996 469,652 -0.02(-9.27%)
Nov 10, 2023 0.2301 0.2407 0.1875 0.2200 784,994 -0.01(-4.14%)
Nov 09, 2023 0.4180 0.4880 0.1709 0.2295 2,071,338 -0.24(-50.99%)
Nov 08, 2023 0.5600 0.6200 0.4301 0.4683 859,798 -0.09(-16.38%)
Nov 07, 2023 0.6274 0.6274 0.5600 0.5600 42,349 -0.00(-0.67%)
Nov 06, 2023 0.5524 0.6000 0.4700 0.5638 202,894 -0.05(-7.59%)
Nov 03, 2023 0.5699 0.6324 0.5100 0.6101 93,787 +0.04(+7.05%)
Nov 02, 2023 0.5500 0.5814 0.5100 0.5699 48,590 +0.05(+9.60%)
Nov 01, 2023 0.5500 0.5500 0.5010 0.5200 46,376 +0.00(+0.00%)
Oct 31, 2023 0.5010 0.5400 0.5010 0.5200 31,353 +0.02(+3.79%)
Oct 30, 2023 0.5010 0.5600 0.5010 0.5010 11,846 +0.00(+0.20%)
Oct 27, 2023 0.5210 0.5401 0.4995 0.5000 99,241 -0.04(-7.41%)
Oct 26, 2023 0.5800 0.5800 0.5000 0.5400 108,198 -0.03(-5.26%)
Oct 25, 2023 0.5700 0.6439 0.5600 0.5700 23,334 -0.01(-1.72%)
Oct 24, 2023 0.5600 0.6400 0.5600 0.5800 26,416 +0.02(+3.57%)
Oct 23, 2023 0.5820 0.5860 0.5600 0.5600 123,104 -0.02(-3.45%)
Oct 20, 2023 0.5840 0.5950 0.5800 0.5800 14,919 -0.00(-0.68%)
Oct 19, 2023 0.6186 0.6235 0.5810 0.5840 16,562 -0.02(-2.67%)
Oct 18, 2023 0.6300 0.6555 0.6000 0.6000 10,547 +0.00(+0.02%)
Oct 17, 2023 0.6200 0.6400 0.5999 0.5999 21,850 -0.01(-1.51%)
Oct 16, 2023 0.6200 0.6310 0.5870 0.6091 37,044 -0.00(-0.10%)
Oct 13, 2023 0.6800 0.6864 0.5800 0.6097 198,460 -0.08(-11.17%)
Oct 12, 2023 0.6498 0.7000 0.5902 0.6864 137,152 -0.00(-0.52%)
Oct 11, 2023 0.6600 0.7128 0.6471 0.6900 50,804 +0.01(+1.26%)
Oct 10, 2023 0.7085 0.7500 0.6367 0.6814 45,992 -0.03(-3.76%)
Oct 09, 2023 0.6700 0.7500 0.6300 0.7080 54,535 +0.04(+6.47%)
Oct 06, 2023 0.6965 0.6965 0.6600 0.6650 26,890 -0.02(-3.62%)
Oct 05, 2023 0.6900 0.7599 0.6781 0.6900 34,676 -0.01(-1.43%)
Oct 04, 2023 0.7260 0.7747 0.6780 0.7000 69,871 -0.03(-3.50%)
Oct 03, 2023 0.7600 0.7600 0.7200 0.7254 18,655 -0.01(-1.97%)
Oct 02, 2023 0.6966 0.7604 0.6900 0.7400 95,534 +0.04(+6.23%)
Sep 29, 2023 0.7301 0.7301 0.6881 0.6966 48,410 -0.00(-0.19%)
Sep 28, 2023 0.6700 0.7114 0.6700 0.6979 40,056 +0.03(+4.16%)
Sep 27, 2023 0.6796 0.7000 0.6700 0.6700 56,699 -0.01(-1.69%)
Sep 26, 2023 0.6582 0.6898 0.6500 0.6815 73,750 +0.09(+15.37%)
Sep 25, 2023 0.6900 0.6569 0.5410 0.5907 120,428 -0.11(-15.61%)
Sep 22, 2023 0.7000 0.7190 0.6510 0.7000 36,204 +0.00(+0.66%)
Sep 21, 2023 0.7319 0.7319 0.6401 0.6954 92,090 +0.08(+12.16%)
Sep 20, 2023 0.7899 0.7899 0.5536 0.6200 147,333 -0.14(-18.40%)
Sep 19, 2023 0.6300 0.7598 0.6001 0.7598 177,318 +0.15(+24.97%)
Sep 18, 2023 0.5300 0.6199 0.5300 0.6080 122,794 +0.09(+16.70%)
Sep 15, 2023 0.5400 0.5672 0.5200 0.5210 141,797 +0.00(+0.19%)
Sep 14, 2023 0.5000 0.5201 0.4881 0.5200 88,374 +0.03(+7.00%)
Sep 13, 2023 0.5000 0.5000 0.4800 0.4860 92,217 -0.00(-0.82%)
Sep 12, 2023 0.5000 0.5000 0.4880 0.4900 151,340 +0.01(+1.24%)
Sep 11, 2023 0.4800 0.4999 0.4800 0.4840 38,866 +0.02(+3.88%)
Sep 08, 2023 0.4660 0.4799 0.4000 0.4659 152,175 -0.00(-0.36%)
Sep 07, 2023 0.4900 0.4999 0.4600 0.4676 58,766 -0.00(-0.53%)
Sep 06, 2023 0.4920 0.4999 0.4701 0.4701 102,207 -0.03(-5.98%)
Sep 05, 2023 0.4959 0.5150 0.4872 0.5000 102,867 +0.01(+2.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.