Get the Stockscreener App
0.1665
1.90%
+0.0031
After Hours:
.168
0.0015
+0.90%
Acutus Medical Inc Stock (AFIB) Price History
The historical daily chart and data for Acutus Medical Inc stock (AFIB), show that the latest closing stock price as of April 26, 2024, is $0.1665.
- Acutus Medical Inc all-time high stock price is $38.99, occurred on September 02, 2020.
- The lowest Acutus Medical Inc stock price recorded was $0.16 on January 18, 2024. Since then, Acutus Medical Inc's stock price has risen over 4.06% to $0.1665 now.
- The 52-week high stock price for AFIB is $1.0899, representing a 554.59% increase from the current share price, occurred on May 03, 2023.
- The 52-week low stock price for AFIB is $0.16, indicating a -3.90% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Acutus Medical Inc (AFIB) stock in the beginning of 2023 was $3.91. The stock closed the year at $1.15, a loss of over -70.59% for the year.
The table below shows more information about AFIB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.169 | $0.16 | $0.009 | 247,700.0 | +1.90% |
| Apr 25, 2024 | $0.1699 | $0.1611 | $0.0088 | 133,201.0 | -2.04% |
| Apr 24, 2024 | $0.1715 | $0.1631 | $0.0084 | 48,061.0 | -1.24% |
| Apr 23, 2024 | $0.172 | $0.165 | $0.007 | 107,450.0 | +0.78% |
| Apr 22, 2024 | $0.1762 | $0.1628 | $0.0134 | 354,490.0 | -1.41% |
| Apr 19, 2024 | $0.1751 | $0.1648 | $0.0103 | 400,613.0 | -2.58% |
| Apr 18, 2024 | $0.1883 | $0.1631 | $0.0252 | 725,202.0 | +6.53% |
| Apr 17, 2024 | $0.168 | $0.163 | $0.005 | 62,636.0 | -0.30% |
| Apr 16, 2024 | $0.1704 | $0.1631 | $0.00735 | 98,655.0 | -3.58% |
| Apr 15, 2024 | $0.185 | $0.165 | $0.02 | 213,466.0 | -2.68% |
| Apr 12, 2024 | $0.184 | $0.174 | $0.01 | 297,379.0 | -0.91% |
| Apr 11, 2024 | $0.184 | $0.165 | $0.019 | 551,165.0 | +7.88% |
| Apr 10, 2024 | $0.1699 | $0.16 | $0.0099 | 218,904.0 | -2.15% |
| Apr 09, 2024 | $0.1699 | $0.1609 | $0.009 | 187,357.0 | +3.14% |
| Apr 08, 2024 | $0.1675 | $0.16 | $0.0075 | 473,631.0 | -2.58% |
| Apr 05, 2024 | $0.17 | $0.162 | $0.008 | 178,084.0 | +3.09% |
| Apr 04, 2024 | $0.184 | $0.1616 | $0.0224 | 1,104,750.0 | -10.07% |
| Apr 03, 2024 | $0.1819 | $0.17 | $0.0119 | 381,180.0 | +1.58% |
| Apr 02, 2024 | $0.181 | $0.175 | $0.006 | 589,025.0 | -1.72% |
| Apr 01, 2024 | $0.1844 | $0.176 | $0.0084 | 477,990.0 | -4.26% |
Acutus Medical Inc Stock (AFIB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acutus Medical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFIB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acutus Medical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acutus Medical Inc Stock (AFIB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.1883 | $0.16 | $0.0283 | 7,098,639.0 | -11.44% |
| Mar, 2024 | $0.27 | $0.1721 | $0.0979 | 15,941,942.0 | -6.84% |
| Feb, 2024 | $0.28 | $0.1705 | $0.1095 | 35,065,158.0 | +2.44% |
| Jan, 2024 | $0.43 | $0.16 | $0.27 | 83,016,609.0 | -2.43% |
Acutus Medical Inc Stock (AFIB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.25 | $0.1825 | $0.0675 | 7,005,989.0 | -15.91% |
| Nov, 2023 | $0.6324 | $0.1601 | $0.4723 | 27,175,457.0 | -53.83% |
| Oct, 2023 | $0.7747 | $0.4995 | $0.2752 | 1,254,755.0 | -25.35% |
| Sep, 2023 | $0.7899 | $0.40 | $0.3899 | 1,918,233.0 | +44.88% |
| Aug, 2023 | $0.7599 | $0.48 | $0.2799 | 2,388,901.0 | -31.80% |
| Jul, 2023 | $0.9312 | $0.6401 | $0.2911 | 2,419,345.0 | -20.61% |
| Jun, 2023 | $0.96 | $0.7664 | $0.1936 | 1,228,227.0 | +4.47% |
| May, 2023 | $1.09 | $0.7113 | $0.3786 | 1,951,060.0 | -3.95% |
| Apr, 2023 | $0.899 | $0.656 | $0.243 | 2,438,955.0 | +17.37% |
| Mar, 2023 | $1.59 | $0.65 | $0.94 | 4,273,594.0 | -51.35% |
| Feb, 2023 | $1.96 | $1.37 | $0.59 | 2,817,289.0 | -6.63% |
| Jan, 2023 | $1.77 | $0.9401 | $0.8299 | 4,812,453.0 | +44.35% |
Acutus Medical Inc Stock (AFIB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.25 | $0.7703 | $0.4798 | 3,795,119.0 | +41.98% |
| Nov, 2022 | $1.11 | $0.6185 | $0.4915 | 28,458,258.0 | +8.00% |
| Oct, 2022 | $0.97 | $0.70 | $0.27 | 1,897,828.0 | -14.77% |
| Sep, 2022 | $1.21 | $0.81 | $0.40 | 2,247,775.0 | -26.05% |
| Aug, 2022 | $1.73 | $1.16 | $0.57 | 5,530,302.0 | -23.72% |
| Jul, 2022 | $2.15 | $0.7534 | $1.40 | 25,106,905.0 | +39.29% |
| Jun, 2022 | $1.22 | $0.48 | $0.735 | 169,157,555.0 | +61.73% |
| May, 2022 | $1.40 | $0.65 | $0.75 | 16,177,005.0 | -45.90% |
| Apr, 2022 | $1.45 | $0.7605 | $0.6895 | 96,444,347.0 | -7.91% |
| Mar, 2022 | $2.19 | $1.36 | $0.83 | 10,273,154.0 | -14.72% |
| Feb, 2022 | $2.49 | $1.54 | $0.95 | 14,663,565.0 | -28.19% |
| Jan, 2022 | $4.00 | $1.94 | $2.06 | 7,113,866.0 | -33.43% |
1.69%
0.48%
Cap:
|
Volume (24h):