Acutus Medical Inc (AFIB) Historical Stock Data

0.20 ↓0.01 (-3.89%)

As of December 11, 2023, 3:44pm EST.

Historical Data

In the past 30 trading days, AFIB is down -1.25% a day on average. There have been 12 days where Acutus Medical Inc closed green and 18 days where AFIB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	0.22	0.21	↓$0.01 (-5.29%)	0.19	0.24	567.17K
2023-12-07	0.23	0.24	↑$0.01 (5.35%)	0.22	0.25	162.10K
2023-12-06	0.21	0.23	↑$0.01 (5.62%)	0.21	0.23	184.43K
2023-12-05	0.24	0.22	↓$0.02 (-8.37%)	0.21	0.25	260.93K
2023-12-04	0.25	0.23	↓$0.01 (-5.87%)	0.23	0.25	170.23K
2023-12-01	0.24	0.24	↓$0.01 (-3.15%)	0.23	0.25	105.72K
2023-11-30	0.25	0.24	↓$0.01 (-2.60%)	0.23	0.27	203.98K
2023-11-29	0.26	0.25	↓$0.01 (-2.78%)	0.25	0.27	363.14K
2023-11-28	0.25	0.26	↑$0.01 (5.24%)	0.24	0.27	633.64K
2023-11-27	0.28	0.25	↓$0.03 (-10.50%)	0.24	0.29	312.05K
2023-11-24	0.24	0.28	↑$0.03 (14.48%)	0.24	0.28	236.84K
2023-11-22	0.26	0.25	↓$0.00 (-0.47%)	0.23	0.27	541.89K
2023-11-21	0.32	0.28	↓$0.05 (-14.21%)	0.25	0.33	1.09M
2023-11-20	0.26	0.34	↑$0.09 (34.27%)	0.23	0.42	6.78M
2023-11-17	0.18	0.25	↑$0.07 (35.91%)	0.18	0.27	5.83M
2023-11-16	0.21	0.19	↓$0.02 (-11.18%)	0.18	0.24	3.97M
2023-11-15	0.18	0.21	↑$0.03 (16.53%)	0.16	0.22	0.99M
2023-11-14	0.20	0.17	↓$0.03 (-16.00%)	0.16	0.20	1.04M
2023-11-13	0.21	0.20	↓$0.01 (-5.00%)	0.19	0.22	467.63K
2023-11-10	0.23	0.22	↓$0.01 (-4.39%)	0.19	0.24	771.89K
2023-11-09	0.42	0.23	↓$0.19 (-45.10%)	0.17	0.46	2.01M
2023-11-08	0.56	0.47	↓$0.09 (-16.38%)	0.43	0.62	815.57K
2023-11-07	0.63	0.56	↓$0.07 (-10.74%)	0.56	0.63	41.96K
2023-11-06	0.55	0.56	↑$0.01 (2.06%)	0.48	0.60	202.71K
2023-11-03	0.57	0.61	↑$0.04 (7.05%)	0.52	0.63	93.79K
2023-11-02	0.55	0.57	↑$0.02 (3.62%)	0.51	0.57	48.52K
2023-11-01	0.55	0.52	↓$0.03 (-5.45%)	0.50	0.55	46.33K
2023-10-31	0.50	0.52	↑$0.02 (3.79%)	0.50	0.54	31.34K
2023-10-30	0.50	0.50	↑$0.00 (0.00%)	0.50	0.54	9.64K
2023-10-27	0.52	0.50	↓$0.02 (-4.03%)	0.50	0.54	99.15K