-
5 DAY PERFORMANCE
+3.90% -
1 MONTH PERFORMANCE
+154.61% -
3 MONTH PERFORMANCE
+146.23% -
6 MONTH PERFORMANCE
-55.56% -
YEAR-TO-DATE PERFORMANCE
-60.38% -
1 YEAR PERFORMANCE
-88.52%
Acutus Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.08 | $0.08 (-0.24%) | $0.09 | $0.08 | 179,698 | $2.50 M |
| 09/27/2024 | $0.08 | $0.09 (16.23%) | $0.09 | $0.08 | 108,707 | $2.66 M |
| 09/26/2024 | $0.10 | $0.08 (-18.95%) | $0.10 | $0.07 | 156,362 | $2.29 M |
| 09/25/2024 | $0.11 | $0.09 (-15.14%) | $0.11 | $0.09 | 225,158 | $2.75 M |
| 09/24/2024 | $0.12 | $0.11 (-11.34%) | $0.13 | $0.10 | 514,066 | $3.25 M |
| 09/23/2024 | $0.10 | $0.13 (27.13%) | $0.14 | $0.09 | 934,819 | $3.78 M |
| 09/20/2024 | $0.08 | $0.10 (20.24%) | $0.10 | $0.08 | 547,090 | $2.97 M |
| 09/19/2024 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 161,850 | $2.38 M |
| 09/18/2024 | $0.08 | $0.07 (-10.7%) | $0.08 | $0.07 | 272,177 | $2.08 M |
| 09/17/2024 | $0.04 | $0.08 (76.8%) | $0.09 | $0.04 | 996,837 | $2.33 M |
| 09/16/2024 | $0.04 | $0.04 (12.16%) | $0.04 | $0.04 | 376,083 | $1.23 M |
| 09/13/2024 | $0.03 | $0.04 (9.23%) | $0.04 | $0.03 | 46,850 | $1.06 M |
| 09/12/2024 | $0.03 | $0.03 (4.84%) | $0.04 | $0.03 | 26,250 | $965,950 |
| 09/11/2024 | $0.03 | $0.03 (3.28%) | $0.04 | $0.03 | 110,337 | $936,229 |
| 09/10/2024 | $0.03 | $0.03 (-3.15%) | $0.04 | $0.03 | 43,620 | $969,665 |
| 09/09/2024 | $0.03 | $0.03 (-3.62%) | $0.03 | $0.03 | 134,788 | $909,479 |
| 09/06/2024 | $0.03 | $0.03 (5%) | $0.04 | $0.03 | 255,791 | $936,229 |
| 09/05/2024 | $0.03 | $0.03 (3.24%) | $0.04 | $0.03 | 67,768 | $994,186 |
| 09/04/2024 | $0.03 | $0.03 (20.34%) | $0.04 | $0.03 | 52,341 | $1.04 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 67,779 | $861,925 |
| 08/30/2024 | $0.03 | $0.03 (11.81%) | $0.03 | $0.03 | 44,080 | $933,851 |
| 08/29/2024 | $0.03 | $0.03 (5.73%) | $0.03 | $0.03 | 29,366 | $965,950 |
| 08/28/2024 | $0.03 | $0.03 (1.92%) | $0.03 | $0.03 | 36,219 | $787,621 |
| 08/27/2024 | $0.03 | $0.04 (17.06%) | $0.04 | $0.03 | 232,298 | $1.04 M |
| 08/26/2024 | $0.03 | $0.03 (8.73%) | $0.03 | $0.03 | 89,029 | $888,674 |
| 08/23/2024 | $0.03 | $0.03 (0.91%) | $0.03 | $0.03 | 27,373 | $824,773 |
| 08/22/2024 | $0.03 | $0.03 (-8.4%) | $0.04 | $0.03 | 145,377 | $891,646 |
| 08/21/2024 | $0.03 | $0.03 (14.04%) | $0.04 | $0.03 | 23,039 | $965,950 |
| 08/20/2024 | $0.03 | $0.03 (2.18%) | $0.03 | $0.03 | 10,166 | $835,175 |
| 08/19/2024 | $0.03 | $0.03 (3.7%) | $0.04 | $0.03 | 95,700 | $832,203 |
| 08/16/2024 | $0.04 | $0.04 (-0.27%) | $0.04 | $0.03 | 22,517 | $1.11 M |
| 08/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,359 | $832,203 |
| 08/14/2024 | $0.04 | $0.03 (-22.22%) | $0.04 | $0.03 | 4,705 | $832,203 |
| 08/13/2024 | $0.03 | $0.04 (37.82%) | $0.04 | $0.03 | 3,830 | $1.13 M |
| 08/12/2024 | $0.03 | $0.03 (3.82%) | $0.03 | $0.03 | 5,494 | $848,550 |
| 08/09/2024 | $0.03 | $0.03 (12.73%) | $0.03 | $0.03 | 576 | $921,368 |
| 08/08/2024 | $0.03 | $0.03 (2.5%) | $0.03 | $0.03 | 7,385 | $1.04 M |
| 08/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,075 | $973,381 |
| 08/06/2024 | $0.03 | $0.03 (0.37%) | $0.03 | $0.03 | 31,518 | $805,454 |
| 08/05/2024 | $0.03 | $0.03 (-10.3%) | $0.04 | $0.03 | 23,178 | $802,482 |
| 08/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 19,281 | $1.02 M |
| 08/01/2024 | $0.03 | $0.03 (9.77%) | $0.03 | $0.03 | 43,770 | $981,087 |
| 07/31/2024 | $0.03 | $0.04 (14.75%) | $0.04 | $0.03 | 73,048 | $1.04 M |
| 07/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,172 | $905,665 |
| 07/29/2024 | $0.03 | $0.03 (1.64%) | $0.04 | $0.03 | 23,993 | $920,512 |
| 07/26/2024 | $0.03 | $0.03 (1.33%) | $0.04 | $0.03 | 5,090 | $905,665 |
| 07/25/2024 | $0.03 | $0.03 (-9.06%) | $0.04 | $0.03 | 159,880 | $893,787 |
| 07/24/2024 | $0.03 | $0.04 (12.9%) | $0.04 | $0.03 | 32,906 | $1.04 M |
| 07/23/2024 | $0.04 | $0.04 (-5.13%) | $0.04 | $0.03 | 49,719 | $1.10 M |
| 07/22/2024 | $0.03 | $0.04 (12.9%) | $0.04 | $0.03 | 16,248 | $1.04 M |
| 07/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 22,906 | $920,512 |
| 07/18/2024 | $0.04 | $0.04 (11.43%) | $0.04 | $0.03 | 21,943 | $1.16 M |
| 07/17/2024 | $0.03 | $0.04 (17.42%) | $0.04 | $0.03 | 12,101 | $1.08 M |
| 07/16/2024 | $0.04 | $0.03 (-17.33%) | $0.04 | $0.03 | 27,907 | $920,512 |
| 07/15/2024 | $0.04 | $0.03 (-20%) | $0.04 | $0.03 | 53,015 | $890,818 |
| 07/12/2024 | $0.03 | $0.04 (25.33%) | $0.04 | $0.03 | 7,419 | $1.12 M |
| 07/11/2024 | $0.03 | $0.03 (6.38%) | $0.04 | $0.03 | 54,472 | $890,818 |
| 07/10/2024 | $0.03 | $0.04 (12.9%) | $0.04 | $0.03 | 109,382 | $1.04 M |
| 07/09/2024 | $0.03 | $0.03 (6.76%) | $0.03 | $0.03 | 4,866 | $890,818 |
| 07/08/2024 | $0.03 | $0.04 (34.75%) | $0.04 | $0.03 | 96,565 | $1.13 M |
| 07/05/2024 | $0.03 | $0.03 (-6.25%) | $0.03 | $0.03 | 96,334 | $890,818 |
| 07/03/2024 | $0.03 | $0.04 (18.75%) | $0.04 | $0.03 | 7,438 | $1.13 M |
| 07/02/2024 | $0.03 | $0.04 (12.9%) | $0.04 | $0.03 | 129,459 | $1.04 M |
| 07/01/2024 | $0.04 | $0.03 (-8.48%) | $0.04 | $0.03 | 120,393 | $964,756 |