Acutus Medical Inc (AFIB) Historical Stock Data
0.19 ↓0.01 (-5.05%)
As of March 27, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, AFIB is up 1.20% a day on average. There have been 16 days where Acutus Medical Inc closed green and 14 days where AFIB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.19 | 0.19 | ↓$0.01 (-2.59%) | 0.19 | 0.19 | 199.54K |
2024-03-27 | 0.19 | 0.20 | ↑$0.01 (3.99%) | 0.19 | 0.22 | 1.44M |
2024-03-26 | 0.19 | 0.20 | ↑$0.00 (1.70%) | 0.19 | 0.21 | 231.16K |
2024-03-25 | 0.19 | 0.20 | ↑$0.01 (3.28%) | 0.18 | 0.20 | 506.38K |
2024-03-22 | 0.18 | 0.19 | ↑$0.01 (2.78%) | 0.18 | 0.19 | 316.60K |
2024-03-21 | 0.18 | 0.18 | ↓$0.00 (-0.06%) | 0.18 | 0.19 | 263.89K |
2024-03-20 | 0.19 | 0.19 | ↓$0.00 (-0.22%) | 0.18 | 0.20 | 290.93K |
2024-03-19 | 0.22 | 0.19 | ↓$0.03 (-11.89%) | 0.19 | 0.23 | 1.89M |
2024-03-18 | 0.19 | 0.26 | ↑$0.07 (37.89%) | 0.18 | 0.27 | 6.84M |
2024-03-15 | 0.19 | 0.19 | ↑$0.01 (4.22%) | 0.17 | 0.20 | 304.03K |
2024-03-14 | 0.19 | 0.18 | ↓$0.00 (-2.54%) | 0.18 | 0.19 | 260.57K |
2024-03-13 | 0.18 | 0.18 | ↑$0.00 (2.68%) | 0.18 | 0.20 | 743.86K |
2024-03-12 | 0.18 | 0.18 | ↓$0.00 (-1.68%) | 0.18 | 0.18 | 167.52K |
2024-03-11 | 0.18 | 0.18 | ↓$0.00 (-1.10%) | 0.18 | 0.20 | 587.62K |
2024-03-08 | 0.18 | 0.19 | ↑$0.00 (1.63%) | 0.18 | 0.19 | 442.61K |
2024-03-07 | 0.20 | 0.19 | ↓$0.01 (-3.86%) | 0.18 | 0.20 | 454.16K |
2024-03-06 | 0.20 | 0.19 | ↓$0.01 (-3.22%) | 0.19 | 0.20 | 318.85K |
2024-03-05 | 0.19 | 0.20 | ↑$0.01 (3.89%) | 0.19 | 0.20 | 309.93K |
2024-03-04 | 0.21 | 0.20 | ↓$0.02 (-8.69%) | 0.19 | 0.21 | 426.95K |
2024-03-01 | 0.20 | 0.21 | ↑$0.01 (4.63%) | 0.20 | 0.22 | 250.02K |
2024-02-29 | 0.20 | 0.20 | ↓$0.00 (-1.32%) | 0.19 | 0.21 | 288.01K |
2024-02-28 | 0.22 | 0.20 | ↓$0.01 (-6.11%) | 0.20 | 0.22 | 355.97K |
2024-02-27 | 0.22 | 0.22 | ↑$0.00 (1.16%) | 0.21 | 0.23 | 385.58K |
2024-02-26 | 0.22 | 0.21 | ↓$0.01 (-2.74%) | 0.21 | 0.24 | 689.07K |
2024-02-23 | 0.22 | 0.22 | ↑$0.00 (1.34%) | 0.20 | 0.22 | 639.24K |
2024-02-22 | 0.20 | 0.22 | ↑$0.02 (10.08%) | 0.20 | 0.23 | 1.07M |
2024-02-21 | 0.27 | 0.22 | ↓$0.05 (-19.27%) | 0.21 | 0.28 | 11.95M |
2024-02-20 | 0.20 | 0.24 | ↑$0.04 (18.17%) | 0.19 | 0.25 | 16.06M |
2024-02-16 | 0.19 | 0.20 | ↑$0.00 (2.43%) | 0.19 | 0.20 | 319.98K |
2024-02-15 | 0.19 | 0.19 | ↑$0.00 (1.50%) | 0.18 | 0.21 | 326.92K |
Create an account or log in to view more rows.
$AFIB buy the dip.
$AFIB we just getting started
$AFIB has just been halted from trading.
$AFIB wtf?
$AFIB don’t be boring today beast
$AFIB recovery hasn’t even started yet.. imo
$AFIB unstoppable up wow
$AFIB bull trap confirmed
$AFIB this stock has me so excited i cant sleep!!
$AFIB jeez