NasdaqCM - Delayed Quote • USD
Acutus Medical, Inc. (AFIB)
As of 11:45 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.0415 | 0.0450 | 0.0386 | 0.0450 | 0.0450 | 373,927 |
May 14, 2024 | 0.0530 | 0.0530 | 0.0370 | 0.0410 | 0.0410 | 592,700 |
May 13, 2024 | 0.0520 | 0.0570 | 0.0410 | 0.0500 | 0.0500 | 427,000 |
May 10, 2024 | 0.0570 | 0.0580 | 0.0360 | 0.0410 | 0.0410 | 2,033,600 |
May 9, 2024 | 0.0700 | 0.0900 | 0.0510 | 0.0600 | 0.0600 | 1,869,100 |
May 8, 2024 | 0.1110 | 0.1130 | 0.0900 | 0.0900 | 0.0900 | 1,989,000 |
May 7, 2024 | 0.1000 | 0.1450 | 0.1000 | 0.1230 | 0.1230 | 3,959,600 |
May 6, 2024 | 0.0950 | 0.1230 | 0.0890 | 0.1070 | 0.1070 | 4,829,200 |
May 3, 2024 | 0.1540 | 0.1550 | 0.1440 | 0.1450 | 0.1450 | 1,821,100 |
May 2, 2024 | 0.1530 | 0.1540 | 0.1500 | 0.1530 | 0.1530 | 44,200 |
May 1, 2024 | 0.1560 | 0.1600 | 0.1510 | 0.1530 | 0.1530 | 155,700 |
Apr 30, 2024 | 0.1620 | 0.1690 | 0.1500 | 0.1500 | 0.1500 | 718,900 |
Apr 29, 2024 | 0.1660 | 0.1700 | 0.1600 | 0.1620 | 0.1620 | 390,200 |
Apr 26, 2024 | 0.1660 | 0.1690 | 0.1600 | 0.1670 | 0.1670 | 248,300 |
Apr 25, 2024 | 0.1630 | 0.1700 | 0.1610 | 0.1630 | 0.1630 | 133,900 |
Apr 24, 2024 | 0.1660 | 0.1720 | 0.1630 | 0.1670 | 0.1670 | 48,100 |
Apr 23, 2024 | 0.1670 | 0.1720 | 0.1650 | 0.1690 | 0.1690 | 109,700 |
Apr 22, 2024 | 0.1740 | 0.1760 | 0.1630 | 0.1680 | 0.1680 | 362,700 |
Apr 19, 2024 | 0.1730 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 400,300 |
Apr 18, 2024 | 0.1630 | 0.1880 | 0.1630 | 0.1750 | 0.1750 | 732,600 |
Apr 17, 2024 | 0.1680 | 0.1680 | 0.1630 | 0.1640 | 0.1640 | 62,800 |
Apr 16, 2024 | 0.1700 | 0.1700 | 0.1630 | 0.1640 | 0.1640 | 99,400 |
Apr 15, 2024 | 0.1750 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 213,500 |
Apr 12, 2024 | 0.1800 | 0.1840 | 0.1740 | 0.1750 | 0.1750 | 297,400 |
Apr 11, 2024 | 0.1700 | 0.1840 | 0.1650 | 0.1770 | 0.1770 | 551,700 |
Apr 10, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1640 | 0.1640 | 219,500 |
Apr 9, 2024 | 0.1640 | 0.1700 | 0.1610 | 0.1670 | 0.1670 | 189,300 |
Apr 8, 2024 | 0.1670 | 0.1680 | 0.1600 | 0.1620 | 0.1620 | 481,400 |
Apr 5, 2024 | 0.1620 | 0.1700 | 0.1620 | 0.1670 | 0.1670 | 180,100 |
Apr 4, 2024 | 0.1810 | 0.1840 | 0.1620 | 0.1620 | 0.1620 | 1,111,800 |
Apr 3, 2024 | 0.1700 | 0.1820 | 0.1700 | 0.1800 | 0.1800 | 383,100 |
Apr 2, 2024 | 0.1750 | 0.1810 | 0.1750 | 0.1770 | 0.1770 | 596,300 |
Apr 1, 2024 | 0.1790 | 0.1840 | 0.1760 | 0.1800 | 0.1800 | 485,200 |
Mar 28, 2024 | 0.1930 | 0.1930 | 0.1870 | 0.1880 | 0.1880 | 301,700 |
Mar 27, 2024 | 0.1900 | 0.2200 | 0.1880 | 0.1980 | 0.1980 | 1,441,100 |
Mar 26, 2024 | 0.1950 | 0.2080 | 0.1880 | 0.1980 | 0.1980 | 243,700 |
Mar 25, 2024 | 0.1890 | 0.2000 | 0.1820 | 0.1950 | 0.1950 | 507,600 |
Mar 22, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 316,000 |
Mar 21, 2024 | 0.1810 | 0.1850 | 0.1800 | 0.1810 | 0.1810 | 264,000 |
Mar 20, 2024 | 0.1860 | 0.1950 | 0.1810 | 0.1850 | 0.1850 | 291,100 |
Mar 19, 2024 | 0.2170 | 0.2280 | 0.1910 | 0.1910 | 0.1910 | 1,900,500 |
Mar 18, 2024 | 0.1900 | 0.2700 | 0.1830 | 0.2620 | 0.2620 | 6,918,000 |
Mar 15, 2024 | 0.1870 | 0.1970 | 0.1720 | 0.1950 | 0.1950 | 291,900 |
Mar 14, 2024 | 0.1890 | 0.1920 | 0.1800 | 0.1840 | 0.1840 | 260,600 |
Mar 13, 2024 | 0.1760 | 0.2000 | 0.1750 | 0.1800 | 0.1800 | 743,900 |
Mar 12, 2024 | 0.1780 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 167,500 |
Mar 11, 2024 | 0.1810 | 0.2000 | 0.1750 | 0.1790 | 0.1790 | 587,500 |
Mar 8, 2024 | 0.1840 | 0.1890 | 0.1800 | 0.1870 | 0.1870 | 442,600 |
Mar 7, 2024 | 0.1970 | 0.1970 | 0.1760 | 0.1890 | 0.1890 | 454,500 |
Mar 6, 2024 | 0.1990 | 0.2000 | 0.1880 | 0.1920 | 0.1920 | 322,600 |
Mar 5, 2024 | 0.1900 | 0.2040 | 0.1900 | 0.1970 | 0.1970 | 309,800 |
Mar 4, 2024 | 0.2140 | 0.2140 | 0.1920 | 0.1950 | 0.1950 | 427,300 |
Mar 1, 2024 | 0.2010 | 0.2150 | 0.2010 | 0.2100 | 0.2100 | 243,000 |
Feb 29, 2024 | 0.2050 | 0.2090 | 0.1930 | 0.2020 | 0.2020 | 289,200 |
Feb 28, 2024 | 0.2180 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 357,600 |
Feb 27, 2024 | 0.2160 | 0.2290 | 0.2080 | 0.2190 | 0.2190 | 387,600 |
Feb 26, 2024 | 0.2190 | 0.2380 | 0.2060 | 0.2130 | 0.2130 | 690,600 |
Feb 23, 2024 | 0.2160 | 0.2190 | 0.1980 | 0.2190 | 0.2190 | 639,600 |
Feb 22, 2024 | 0.2020 | 0.2300 | 0.2020 | 0.2230 | 0.2230 | 1,070,000 |
Feb 21, 2024 | 0.2710 | 0.2800 | 0.2130 | 0.2190 | 0.2190 | 11,972,400 |
Feb 20, 2024 | 0.2030 | 0.2530 | 0.1850 | 0.2400 | 0.2400 | 16,643,700 |
Feb 16, 2024 | 0.1930 | 0.2040 | 0.1860 | 0.1980 | 0.1980 | 319,900 |
Feb 15, 2024 | 0.1870 | 0.2050 | 0.1810 | 0.1900 | 0.1900 | 326,900 |
Feb 14, 2024 | 0.1890 | 0.1980 | 0.1800 | 0.1950 | 0.1950 | 281,000 |
Feb 13, 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1890 | 0.1890 | 357,100 |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1980 | 0.1980 | 601,700 |
Feb 9, 2024 | 0.1900 | 0.2000 | 0.1830 | 0.1860 | 0.1860 | 449,100 |
Feb 8, 2024 | 0.1930 | 0.2000 | 0.1820 | 0.1920 | 0.1920 | 422,900 |
Feb 7, 2024 | 0.1760 | 0.2100 | 0.1730 | 0.1860 | 0.1860 | 728,000 |
Feb 6, 2024 | 0.1760 | 0.1840 | 0.1710 | 0.1730 | 0.1730 | 627,000 |
Feb 5, 2024 | 0.1770 | 0.1880 | 0.1720 | 0.1810 | 0.1810 | 528,400 |
Feb 2, 2024 | 0.1940 | 0.2050 | 0.1720 | 0.1770 | 0.1770 | 760,400 |
Feb 1, 2024 | 0.1950 | 0.1990 | 0.1780 | 0.1910 | 0.1910 | 736,500 |
Jan 31, 2024 | 0.1950 | 0.2150 | 0.1950 | 0.1970 | 0.1970 | 556,100 |
Jan 30, 2024 | 0.2350 | 0.2400 | 0.1950 | 0.2000 | 0.2000 | 1,619,300 |
Jan 29, 2024 | 0.2100 | 0.2550 | 0.1950 | 0.2420 | 0.2420 | 2,801,500 |
Jan 26, 2024 | 0.2430 | 0.2700 | 0.2300 | 0.2330 | 0.2330 | 4,767,400 |
Jan 25, 2024 | 0.2880 | 0.4300 | 0.2430 | 0.3100 | 0.3100 | 60,672,600 |
Jan 24, 2024 | 0.1720 | 0.2410 | 0.1700 | 0.2220 | 0.2220 | 14,748,300 |
Jan 23, 2024 | 0.1620 | 0.1790 | 0.1620 | 0.1700 | 0.1700 | 91,900 |
Jan 22, 2024 | 0.1860 | 0.1860 | 0.1600 | 0.1700 | 0.1700 | 336,100 |
Jan 19, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1770 | 0.1770 | 187,100 |
Jan 18, 2024 | 0.1890 | 0.1890 | 0.1600 | 0.1700 | 0.1700 | 310,700 |
Jan 17, 2024 | 0.1820 | 0.1910 | 0.1760 | 0.1800 | 0.1800 | 87,800 |
Jan 16, 2024 | 0.1930 | 0.1950 | 0.1720 | 0.1820 | 0.1820 | 299,100 |
Jan 12, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 214,900 |
Jan 11, 2024 | 0.1950 | 0.1990 | 0.1700 | 0.1750 | 0.1750 | 378,600 |
Jan 10, 2024 | 0.2040 | 0.2200 | 0.1980 | 0.1990 | 0.1990 | 372,300 |
Jan 9, 2024 | 0.1870 | 0.2070 | 0.1870 | 0.2040 | 0.2040 | 259,900 |
Jan 8, 2024 | 0.1900 | 0.2000 | 0.1880 | 0.1920 | 0.1920 | 237,300 |
Jan 5, 2024 | 0.1970 | 0.1970 | 0.1840 | 0.1890 | 0.1890 | 88,700 |
Jan 4, 2024 | 0.1900 | 0.1990 | 0.1860 | 0.1970 | 0.1970 | 207,100 |
Jan 3, 2024 | 0.2060 | 0.2060 | 0.1900 | 0.1990 | 0.1990 | 107,900 |
Jan 2, 2024 | 0.1990 | 0.2100 | 0.1900 | 0.2060 | 0.2060 | 89,000 |
Dec 29, 2023 | 0.1900 | 0.2200 | 0.1830 | 0.2020 | 0.2020 | 1,191,800 |
Dec 28, 2023 | 0.1990 | 0.1990 | 0.1830 | 0.1890 | 0.1890 | 270,800 |
Dec 27, 2023 | 0.1860 | 0.2000 | 0.1850 | 0.1990 | 0.1990 | 220,500 |
Dec 26, 2023 | 0.1840 | 0.2050 | 0.1840 | 0.1880 | 0.1880 | 594,600 |
Dec 22, 2023 | 0.1870 | 0.2000 | 0.1830 | 0.1890 | 0.1890 | 129,700 |
Dec 21, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1870 | 0.1870 | 238,500 |
Dec 20, 2023 | 0.1930 | 0.2000 | 0.1830 | 0.1950 | 0.1950 | 210,600 |
Dec 19, 2023 | 0.2000 | 0.2200 | 0.1930 | 0.1960 | 0.1960 | 785,100 |
Dec 18, 2023 | 0.2210 | 0.2300 | 0.1970 | 0.2000 | 0.2000 | 484,400 |
Dec 15, 2023 | 0.2140 | 0.2210 | 0.2000 | 0.2210 | 0.2210 | 199,500 |
Dec 14, 2023 | 0.2000 | 0.2180 | 0.1980 | 0.2140 | 0.2140 | 421,600 |
Dec 13, 2023 | 0.1950 | 0.2010 | 0.1910 | 0.2010 | 0.2010 | 278,200 |
Dec 12, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 294,600 |
Dec 11, 2023 | 0.2180 | 0.2200 | 0.1940 | 0.1950 | 0.1950 | 251,700 |
Dec 8, 2023 | 0.2190 | 0.2410 | 0.1870 | 0.2080 | 0.2080 | 572,700 |
Dec 7, 2023 | 0.2300 | 0.2500 | 0.2160 | 0.2420 | 0.2420 | 165,400 |
Dec 6, 2023 | 0.2130 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 184,500 |
Dec 5, 2023 | 0.2400 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 260,900 |
Dec 4, 2023 | 0.2490 | 0.2490 | 0.2300 | 0.2340 | 0.2340 | 175,100 |
Dec 1, 2023 | 0.2450 | 0.2500 | 0.2330 | 0.2370 | 0.2370 | 105,700 |
Nov 30, 2023 | 0.2470 | 0.2660 | 0.2310 | 0.2400 | 0.2400 | 215,400 |
Nov 29, 2023 | 0.2550 | 0.2700 | 0.2460 | 0.2480 | 0.2480 | 363,700 |
Nov 28, 2023 | 0.2500 | 0.2690 | 0.2400 | 0.2630 | 0.2630 | 635,300 |
Nov 27, 2023 | 0.2800 | 0.2880 | 0.2440 | 0.2510 | 0.2510 | 314,900 |
Nov 24, 2023 | 0.2410 | 0.2760 | 0.2400 | 0.2760 | 0.2760 | 236,800 |
Nov 22, 2023 | 0.2550 | 0.2690 | 0.2300 | 0.2540 | 0.2540 | 542,700 |
Nov 21, 2023 | 0.3230 | 0.3280 | 0.2500 | 0.2770 | 0.2770 | 1,135,400 |
Nov 20, 2023 | 0.2560 | 0.4190 | 0.2310 | 0.3440 | 0.3440 | 7,190,500 |
Nov 17, 2023 | 0.1810 | 0.2700 | 0.1810 | 0.2460 | 0.2460 | 5,871,500 |
Nov 16, 2023 | 0.2080 | 0.2390 | 0.1820 | 0.1850 | 0.1850 | 4,090,600 |
Nov 15, 2023 | 0.1790 | 0.2150 | 0.1640 | 0.2080 | 0.2080 | 2,696,900 |
Nov 14, 2023 | 0.2000 | 0.2000 | 0.1600 | 0.1680 | 0.1680 | 1,053,900 |
Nov 13, 2023 | 0.2100 | 0.2200 | 0.1870 | 0.2000 | 0.2000 | 477,300 |
Nov 10, 2023 | 0.2300 | 0.2410 | 0.1880 | 0.2200 | 0.2200 | 776,500 |
Nov 9, 2023 | 0.4180 | 0.4880 | 0.1710 | 0.2300 | 0.2300 | 2,077,900 |
Nov 8, 2023 | 0.5600 | 0.6200 | 0.4300 | 0.4680 | 0.4680 | 875,000 |
Nov 7, 2023 | 0.6270 | 0.6270 | 0.5600 | 0.5600 | 0.5600 | 42,300 |
Nov 6, 2023 | 0.5520 | 0.6000 | 0.4700 | 0.5640 | 0.5640 | 202,800 |
Nov 3, 2023 | 0.5700 | 0.6320 | 0.5100 | 0.6100 | 0.6100 | 93,800 |
Nov 2, 2023 | 0.5500 | 0.5810 | 0.5100 | 0.5700 | 0.5700 | 48,600 |
Nov 1, 2023 | 0.5500 | 0.5500 | 0.5010 | 0.5200 | 0.5200 | 46,400 |
Oct 31, 2023 | 0.5010 | 0.5400 | 0.5010 | 0.5200 | 0.5200 | 31,400 |
Oct 30, 2023 | 0.5010 | 0.5600 | 0.5010 | 0.5010 | 0.5010 | 11,800 |
Oct 27, 2023 | 0.5210 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 99,200 |
Oct 26, 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 0.5400 | 108,200 |
Oct 25, 2023 | 0.5700 | 0.6440 | 0.5600 | 0.5700 | 0.5700 | 23,300 |
Oct 24, 2023 | 0.5600 | 0.6400 | 0.5600 | 0.5800 | 0.5800 | 27,200 |
Oct 23, 2023 | 0.5820 | 0.5860 | 0.5600 | 0.5600 | 0.5600 | 123,100 |
Oct 20, 2023 | 0.5840 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 14,900 |
Oct 19, 2023 | 0.6190 | 0.6240 | 0.5810 | 0.5840 | 0.5840 | 16,600 |
Oct 18, 2023 | 0.6300 | 0.6560 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
Oct 17, 2023 | 0.6210 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 21,800 |
Oct 16, 2023 | 0.6200 | 0.6310 | 0.5870 | 0.6090 | 0.6090 | 37,000 |
Oct 13, 2023 | 0.6800 | 0.6860 | 0.5800 | 0.6100 | 0.6100 | 198,500 |
Oct 12, 2023 | 0.6500 | 0.7000 | 0.5900 | 0.6860 | 0.6860 | 137,200 |
Oct 11, 2023 | 0.6600 | 0.7130 | 0.6470 | 0.6900 | 0.6900 | 50,800 |
Oct 10, 2023 | 0.7090 | 0.7500 | 0.6370 | 0.6810 | 0.6810 | 46,000 |
Oct 9, 2023 | 0.6700 | 0.7500 | 0.6300 | 0.7080 | 0.7080 | 54,500 |
Oct 6, 2023 | 0.6960 | 0.6960 | 0.6600 | 0.6650 | 0.6650 | 26,900 |
Oct 5, 2023 | 0.6880 | 0.7600 | 0.6780 | 0.6900 | 0.6900 | 34,700 |
Oct 4, 2023 | 0.7260 | 0.7750 | 0.6780 | 0.7000 | 0.7000 | 69,900 |
Oct 3, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7250 | 0.7250 | 18,700 |
Oct 2, 2023 | 0.6970 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 95,300 |
Sep 29, 2023 | 0.7300 | 0.7300 | 0.6880 | 0.6970 | 0.6970 | 48,400 |
Sep 28, 2023 | 0.6700 | 0.7110 | 0.6700 | 0.6980 | 0.6980 | 40,100 |
Sep 27, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 56,600 |
Sep 26, 2023 | 0.6580 | 0.6900 | 0.6500 | 0.6820 | 0.6820 | 73,700 |
Sep 25, 2023 | 0.6900 | 0.7100 | 0.5410 | 0.5910 | 0.5910 | 120,400 |
Sep 22, 2023 | 0.7000 | 0.7190 | 0.6510 | 0.7000 | 0.7000 | 36,200 |
Sep 21, 2023 | 0.7320 | 0.7320 | 0.6400 | 0.6950 | 0.6950 | 92,100 |
Sep 20, 2023 | 0.7900 | 0.7900 | 0.5540 | 0.6200 | 0.6200 | 147,300 |
Sep 19, 2023 | 0.6300 | 0.7600 | 0.6000 | 0.7600 | 0.7600 | 177,100 |
Sep 18, 2023 | 0.5300 | 0.6200 | 0.5300 | 0.6080 | 0.6080 | 122,800 |
Sep 15, 2023 | 0.5400 | 0.5670 | 0.5200 | 0.5210 | 0.5210 | 141,800 |
Sep 14, 2023 | 0.5000 | 0.5200 | 0.4880 | 0.5200 | 0.5200 | 88,400 |
Sep 13, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4860 | 0.4860 | 92,200 |
Sep 12, 2023 | 0.5000 | 0.5000 | 0.4880 | 0.4900 | 0.4900 | 151,300 |
Sep 11, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4840 | 0.4840 | 38,900 |
Sep 8, 2023 | 0.4660 | 0.4800 | 0.4000 | 0.4660 | 0.4660 | 152,200 |
Sep 7, 2023 | 0.4900 | 0.5000 | 0.4600 | 0.4680 | 0.4680 | 58,800 |
Sep 6, 2023 | 0.4920 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 102,200 |
Sep 5, 2023 | 0.4960 | 0.5150 | 0.4870 | 0.5000 | 0.5000 | 102,900 |
Sep 1, 2023 | 0.4930 | 0.5070 | 0.4880 | 0.4880 | 0.4880 | 76,400 |
Aug 31, 2023 | 0.5050 | 0.5050 | 0.4800 | 0.4810 | 0.4810 | 107,800 |
Aug 30, 2023 | 0.5150 | 0.5250 | 0.5010 | 0.5050 | 0.5050 | 89,700 |
Aug 29, 2023 | 0.5340 | 0.5340 | 0.5000 | 0.5060 | 0.5060 | 43,000 |
Aug 28, 2023 | 0.5010 | 0.5350 | 0.5000 | 0.5000 | 0.5000 | 69,800 |
Aug 25, 2023 | 0.5000 | 0.5170 | 0.4800 | 0.5080 | 0.5080 | 139,300 |
Aug 24, 2023 | 0.5250 | 0.5280 | 0.5000 | 0.5090 | 0.5090 | 29,800 |
Aug 23, 2023 | 0.5130 | 0.5180 | 0.5000 | 0.5100 | 0.5100 | 68,500 |
Aug 22, 2023 | 0.5310 | 0.5350 | 0.5000 | 0.5130 | 0.5130 | 85,100 |
Aug 21, 2023 | 0.5400 | 0.5480 | 0.5100 | 0.5300 | 0.5300 | 64,100 |
Aug 18, 2023 | 0.5510 | 0.5560 | 0.5100 | 0.5440 | 0.5440 | 200,900 |
Aug 17, 2023 | 0.5960 | 0.5960 | 0.5510 | 0.5520 | 0.5520 | 81,600 |
Aug 16, 2023 | 0.5840 | 0.6590 | 0.5840 | 0.5860 | 0.5860 | 48,000 |
Aug 15, 2023 | 0.5940 | 0.6390 | 0.5940 | 0.6080 | 0.6080 | 41,500 |
Aug 14, 2023 | 0.6060 | 0.6470 | 0.5820 | 0.5980 | 0.5980 | 147,200 |
Aug 11, 2023 | 0.6220 | 0.6590 | 0.6000 | 0.6040 | 0.6040 | 175,600 |
Aug 10, 2023 | 0.6600 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 98,500 |
Aug 9, 2023 | 0.6560 | 0.6910 | 0.6400 | 0.6400 | 0.6400 | 54,100 |
Aug 8, 2023 | 0.6850 | 0.7600 | 0.6400 | 0.6440 | 0.6440 | 442,900 |
Aug 7, 2023 | 0.7000 | 0.7200 | 0.6600 | 0.6760 | 0.6760 | 178,700 |
Aug 4, 2023 | 0.7300 | 0.7300 | 0.6860 | 0.6900 | 0.6900 | 83,000 |
Aug 3, 2023 | 0.7040 | 0.7290 | 0.6900 | 0.7070 | 0.7070 | 69,800 |
Aug 2, 2023 | 0.6960 | 0.7190 | 0.6800 | 0.7040 | 0.7040 | 37,500 |
Aug 1, 2023 | 0.7040 | 0.7300 | 0.6940 | 0.7100 | 0.7100 | 43,400 |
Jul 31, 2023 | 0.7250 | 0.7260 | 0.6860 | 0.7050 | 0.7050 | 67,200 |
Jul 28, 2023 | 0.6700 | 0.7230 | 0.6700 | 0.6900 | 0.6900 | 124,100 |
Jul 27, 2023 | 0.7370 | 0.7370 | 0.6400 | 0.6700 | 0.6700 | 445,800 |
Jul 26, 2023 | 0.7400 | 0.7400 | 0.7110 | 0.7380 | 0.7380 | 64,400 |
Jul 25, 2023 | 0.7400 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 43,400 |
Jul 24, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7310 | 0.7310 | 35,500 |
Jul 21, 2023 | 0.8070 | 0.8140 | 0.7220 | 0.7500 | 0.7500 | 101,600 |
Jul 20, 2023 | 0.7900 | 0.8290 | 0.7320 | 0.7880 | 0.7880 | 117,800 |
Jul 19, 2023 | 0.7300 | 0.7900 | 0.7200 | 0.7750 | 0.7750 | 114,800 |
Jul 18, 2023 | 0.7590 | 0.7590 | 0.7000 | 0.7400 | 0.7400 | 133,400 |
Jul 17, 2023 | 0.8000 | 0.9000 | 0.7400 | 0.7590 | 0.7590 | 638,400 |
Jul 14, 2023 | 0.8500 | 0.8580 | 0.7900 | 0.7980 | 0.7980 | 123,900 |
Jul 13, 2023 | 0.8200 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 86,600 |
Jul 12, 2023 | 0.8500 | 0.9000 | 0.8060 | 0.8100 | 0.8100 | 85,100 |
Jul 11, 2023 | 0.8900 | 0.9000 | 0.8280 | 0.8500 | 0.8500 | 111,700 |
Jul 10, 2023 | 0.8740 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 27,600 |
Jul 7, 2023 | 0.9000 | 0.9310 | 0.8600 | 0.8800 | 0.8800 | 40,100 |
Jul 6, 2023 | 0.8900 | 0.9100 | 0.8700 | 0.8820 | 0.8820 | 26,400 |
Jul 5, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 21,600 |
Jul 3, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 20,300 |
Jun 30, 2023 | 0.8700 | 0.9220 | 0.8600 | 0.8880 | 0.8880 | 51,600 |
Jun 29, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8890 | 0.8890 | 53,200 |
Jun 28, 2023 | 0.8900 | 0.9190 | 0.8600 | 0.8700 | 0.8700 | 42,500 |
Jun 27, 2023 | 0.9000 | 0.9100 | 0.8690 | 0.8900 | 0.8900 | 39,400 |
Jun 26, 2023 | 0.8800 | 0.9200 | 0.8290 | 0.8900 | 0.8900 | 65,600 |
Jun 23, 2023 | 0.9200 | 0.9200 | 0.8520 | 0.8900 | 0.8900 | 62,800 |
Jun 22, 2023 | 0.8820 | 0.9050 | 0.8300 | 0.9000 | 0.9000 | 80,900 |
Jun 21, 2023 | 0.8700 | 0.9200 | 0.7900 | 0.8900 | 0.8900 | 91,900 |
Jun 20, 2023 | 0.8000 | 0.9100 | 0.7800 | 0.8600 | 0.8600 | 71,900 |
Jun 16, 2023 | 0.8040 | 0.8650 | 0.8040 | 0.8100 | 0.8100 | 56,500 |
Jun 15, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8350 | 0.8350 | 109,300 |
Jun 14, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 64,100 |
Jun 13, 2023 | 0.8500 | 0.9600 | 0.8500 | 0.8700 | 0.8700 | 44,200 |
Jun 12, 2023 | 0.9000 | 0.9500 | 0.8600 | 0.8740 | 0.8740 | 49,900 |
Jun 9, 2023 | 0.8700 | 0.9170 | 0.8620 | 0.8820 | 0.8820 | 25,400 |
Jun 8, 2023 | 0.8210 | 0.9360 | 0.8200 | 0.9000 | 0.9000 | 98,200 |
Jun 7, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8210 | 0.8210 | 50,600 |
Jun 6, 2023 | 0.7900 | 0.8480 | 0.7800 | 0.8000 | 0.8000 | 46,700 |
Jun 5, 2023 | 0.8310 | 0.8480 | 0.7660 | 0.7780 | 0.7780 | 36,300 |
Jun 2, 2023 | 0.8320 | 0.8600 | 0.7840 | 0.8460 | 0.8460 | 62,500 |
Jun 1, 2023 | 0.8500 | 0.8650 | 0.8230 | 0.8480 | 0.8480 | 39,800 |
May 31, 2023 | 0.9580 | 0.9800 | 0.8450 | 0.8500 | 0.8500 | 119,000 |
May 30, 2023 | 0.9500 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 60,100 |
May 26, 2023 | 0.8900 | 0.9660 | 0.8900 | 0.9660 | 0.9660 | 51,900 |
May 25, 2023 | 0.9100 | 0.9700 | 0.8800 | 0.9000 | 0.9000 | 30,800 |
May 24, 2023 | 0.9150 | 0.9800 | 0.8850 | 0.8980 | 0.8980 | 67,500 |
May 23, 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9120 | 0.9120 | 47,600 |
May 22, 2023 | 0.9890 | 0.9890 | 0.9000 | 0.9700 | 0.9700 | 29,900 |
May 19, 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9040 | 0.9040 | 55,800 |
May 18, 2023 | 0.8700 | 0.9010 | 0.8500 | 0.8770 | 0.8770 | 34,500 |
May 17, 2023 | 0.9040 | 0.9040 | 0.8200 | 0.8600 | 0.8600 | 55,300 |
May 16, 2023 | 0.7990 | 0.9100 | 0.7780 | 0.9100 | 0.9100 | 137,700 |
May 15, 2023 | 0.8600 | 0.8610 | 0.7110 | 0.7780 | 0.7780 | 185,900 |
Related Tickers
TIVC Tivic Health Systems, Inc.
0.4932
-1.36%
NUWE Nuwellis, Inc.
0.2232
-3.13%
BIOL BIOLASE, Inc.
0.1531
-0.58%
SINT Sintx Technologies, Inc.
0.1260
+129.09%
TMCI Treace Medical Concepts, Inc.
5.69
+13.80%
HSCS Heart Test Laboratories, Inc.
0.0772
-2.40%
HSDT Helius Medical Technologies, Inc.
1.5500
-0.64%
AEMD Aethlon Medical, Inc.
0.3800
-55.30%
NUVO Holdco Nuvo Group D.G Ltd
1.9900
-10.36%
TBIO Telesis Bio, Inc.
4.5330
+7.54%