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 (%)
Jun 30, 2023 0.8700 0.9219 0.8600 0.8880 51,671 -0.00(-0.13%)
Jun 29, 2023 0.8800 0.9000 0.8500 0.8892 53,158 +0.02(+2.21%)
Jun 28, 2023 0.8900 0.9193 0.8600 0.8700 42,548 -0.02(-2.25%)
Jun 27, 2023 0.9001 0.9100 0.8687 0.8900 39,430 +0.00(+0.00%)
Jun 26, 2023 0.8800 0.9199 0.8291 0.8900 65,556 +0.00(+0.00%)
Jun 23, 2023 0.9200 0.9200 0.8520 0.8900 62,799 -0.01(-1.11%)
Jun 22, 2023 0.8800 0.9050 0.8296 0.9000 80,953 +0.01(+1.12%)
Jun 21, 2023 0.8700 0.9200 0.7900 0.8900 91,854 +0.03(+3.49%)
Jun 20, 2023 0.8000 0.9100 0.7800 0.8600 71,886 +0.05(+6.16%)
Jun 16, 2023 0.8035 0.8650 0.8035 0.8101 57,340 -0.02(-2.97%)
Jun 15, 2023 0.8700 0.8700 0.8101 0.8349 109,251 -0.04(-4.03%)
Jun 14, 2023 0.9000 0.9100 0.8700 0.8700 64,125 +0.00(+0.00%)
Jun 13, 2023 0.8500 0.9600 0.8500 0.8700 44,204 -0.00(-0.46%)
Jun 12, 2023 0.9000 0.9500 0.8600 0.8740 49,922 -0.01(-0.85%)
Jun 09, 2023 0.8701 0.9173 0.8621 0.8815 25,424 -0.02(-2.06%)
Jun 08, 2023 0.8200 0.9363 0.8200 0.9000 98,196 +0.08(+9.65%)
Jun 07, 2023 0.8900 0.8900 0.8000 0.8208 50,610 +0.02(+2.60%)
Jun 06, 2023 0.7900 0.8479 0.7801 0.8000 46,701 +0.02(+2.89%)
Jun 05, 2023 0.8306 0.8480 0.7664 0.7775 36,279 -0.07(-8.10%)
Jun 02, 2023 0.8300 0.8595 0.7842 0.8460 62,488 -0.00(-0.22%)
Jun 01, 2023 0.8500 0.8650 0.8232 0.8479 39,833 -0.00(-0.25%)
May 31, 2023 0.9583 0.9800 0.8452 0.8500 118,959 -0.13(-13.27%)
May 30, 2023 0.9500 0.9900 0.9000 0.9800 60,269 +0.01(+1.45%)
May 26, 2023 0.8900 0.9660 0.8900 0.9660 51,945 +0.07(+7.39%)
May 25, 2023 0.9100 0.9700 0.8800 0.8995 30,820 +0.00(+0.17%)
May 24, 2023 0.9154 0.9803 0.8850 0.8980 67,510 -0.01(-1.54%)
May 23, 2023 0.9800 0.9800 0.9100 0.9120 47,618 -0.06(-5.98%)
May 22, 2023 0.9890 0.9890 0.9000 0.9700 29,949 +0.07(+7.29%)
May 19, 2023 0.8600 0.9398 0.8600 0.9041 58,835 +0.03(+3.14%)
May 18, 2023 0.8700 0.9013 0.8500 0.8766 34,531 +0.02(+1.93%)
May 17, 2023 0.9035 0.9035 0.8201 0.8600 55,272 -0.05(-5.49%)
May 16, 2023 0.7990 0.9100 0.7781 0.9100 137,673 +0.13(+16.98%)
May 15, 2023 0.8600 0.8608 0.7113 0.7779 185,897 -0.09(-10.87%)
May 12, 2023 0.9480 0.9699 0.8485 0.8728 129,213 -0.08(-8.07%)
May 11, 2023 0.9360 0.9648 0.9260 0.9494 37,652 -0.01(-1.12%)
May 10, 2023 0.9379 0.9728 0.8888 0.9602 62,563 +0.02(+2.38%)
May 09, 2023 0.9500 1.000 0.8836 0.9379 120,320 +0.00(+0.00%)
May 08, 2023 0.9100 0.9482 0.8811 0.9379 79,760 +0.04(+4.44%)
May 05, 2023 0.8500 0.9231 0.8500 0.8980 48,520 +0.05(+5.83%)
May 04, 2023 0.9800 1.022 0.8485 0.8485 172,188 -0.17(-16.81%)
May 03, 2023 1.030 1.090 0.9873 1.020 68,939 +0.00(+0.00%)
May 02, 2023 0.9700 1.069 0.9700 1.020 233,371 +0.08(+8.48%)
May 01, 2023 0.8900 0.9659 0.8900 0.9403 136,915 +0.06(+6.25%)
Apr 28, 2023 0.8700 0.8897 0.8700 0.8850 89,332 +0.02(+2.69%)
Apr 27, 2023 0.8000 0.8751 0.7900 0.8618 77,446 +0.03(+3.83%)
Apr 26, 2023 0.8402 0.8600 0.7851 0.8300 73,909 -0.02(-2.04%)
Apr 25, 2023 0.8500 0.8500 0.8200 0.8473 94,212 +0.03(+3.33%)
Apr 24, 2023 0.7900 0.8990 0.7500 0.8200 145,093 +0.03(+3.93%)
Apr 21, 2023 0.7305 0.7890 0.7301 0.7890 92,920 +0.05(+6.62%)
Apr 20, 2023 0.7568 0.7568 0.7000 0.7400 117,338 +0.03(+4.15%)
Apr 19, 2023 0.7000 0.7200 0.6888 0.7105 55,459 -0.00(-0.07%)
Apr 18, 2023 0.6968 0.7350 0.6760 0.7110 103,453 +0.02(+3.04%)
Apr 17, 2023 0.6800 0.7100 0.6700 0.6900 131,378 +0.00(+0.00%)
Apr 14, 2023 0.7100 0.8001 0.6816 0.6900 449,445 -0.03(-3.90%)
Apr 13, 2023 0.6600 0.7200 0.6600 0.7180 108,543 +0.06(+8.79%)
Apr 12, 2023 0.6700 0.7000 0.6560 0.6600 175,169 -0.03(-3.65%)
Apr 11, 2023 0.7400 0.7400 0.6700 0.6850 285,139 -0.03(-4.86%)
Apr 10, 2023 0.6900 0.7200 0.6860 0.7200 67,900 +0.04(+5.49%)
Apr 06, 2023 0.7000 0.7200 0.6825 0.6825 74,398 -0.03(-3.87%)
Apr 05, 2023 0.7700 0.7700 0.6900 0.7100 117,933 -0.05(-6.17%)
Apr 04, 2023 0.7604 0.7850 0.7500 0.7567 79,275 -0.02(-2.36%)
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.