-
5 DAY PERFORMANCE
+8.70% -
1 MONTH PERFORMANCE
-59.03% -
3 MONTH PERFORMANCE
+60.43% -
6 MONTH PERFORMANCE
+1.69% -
YEAR-TO-DATE PERFORMANCE
-70.28% -
1 YEAR PERFORMANCE
-75.61%
Acutus Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.06 | $0.06 (7.27%) | $0.06 | $0.06 | 52,129 | $1.76 M |
| 11/15/2024 | $0.06 | $0.06 (1.94%) | $0.06 | $0.06 | 81,865 | $1.88 M |
| 11/14/2024 | $0.06 | $0.06 (13.92%) | $0.07 | $0.05 | 193,317 | $1.88 M |
| 11/13/2024 | $0.06 | $0.06 (0.36%) | $0.07 | $0.05 | 287,669 | $1.64 M |
| 11/12/2024 | $0.08 | $0.06 (-31.25%) | $0.08 | $0.05 | 653,888 | $1.64 M |
| 11/11/2024 | $0.07 | $0.08 (9.9%) | $0.08 | $0.07 | 289,261 | $2.38 M |
| 11/08/2024 | $0.11 | $0.08 (-24.49%) | $0.11 | $0.07 | 909,655 | $2.44 M |
| 11/07/2024 | $0.13 | $0.12 (-4.08%) | $0.13 | $0.11 | 171,528 | $3.56 M |
| 11/06/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.12 | 32,360 | $3.86 M |
| 11/05/2024 | $0.12 | $0.13 (8.33%) | $0.13 | $0.11 | 615,127 | $3.86 M |
| 11/04/2024 | $0.15 | $0.15 (2.42%) | $0.16 | $0.14 | 80,536 | $4.57 M |
| 11/01/2024 | $0.14 | $0.16 (11.58%) | $0.16 | $0.14 | 25,061 | $4.73 M |
| 10/31/2024 | $0.14 | $0.14 (1.35%) | $0.16 | $0.14 | 48,611 | $4.24 M |
| 10/30/2024 | $0.15 | $0.14 (-1.52%) | $0.15 | $0.14 | 121,055 | $4.24 M |
| 10/29/2024 | $0.15 | $0.14 (-0.72%) | $0.16 | $0.14 | 54,275 | $4.28 M |
| 10/28/2024 | $0.16 | $0.16 (-0.64%) | $0.16 | $0.15 | 70,267 | $4.61 M |
| 10/25/2024 | $0.18 | $0.16 (-11.72%) | $0.18 | $0.15 | 75,087 | $4.72 M |
| 10/24/2024 | $0.16 | $0.16 (-2.72%) | $0.16 | $0.15 | 64,508 | $4.68 M |
| 10/23/2024 | $0.14 | $0.16 (16.22%) | $0.16 | $0.14 | 244,203 | $4.66 M |
| 10/22/2024 | $0.15 | $0.15 (4.88%) | $0.18 | $0.14 | 255,278 | $4.60 M |
| 10/21/2024 | $0.14 | $0.16 (14.29%) | $0.18 | $0.13 | 174,133 | $4.76 M |
| 10/18/2024 | $0.19 | $0.15 (-20.84%) | $0.22 | $0.15 | 698,172 | $4.35 M |
| 10/17/2024 | $0.18 | $0.19 (4.61%) | $0.21 | $0.18 | 298,648 | $5.74 M |
| 10/16/2024 | $0.19 | $0.19 (-2.12%) | $0.19 | $0.18 | 145,979 | $5.50 M |
| 10/15/2024 | $0.17 | $0.19 (9.3%) | $0.19 | $0.17 | 191,626 | $5.55 M |
| 10/14/2024 | $0.16 | $0.19 (20.65%) | $0.19 | $0.16 | 266,291 | $5.56 M |
| 10/11/2024 | $0.12 | $0.16 (32.92%) | $0.17 | $0.12 | 263,302 | $4.74 M |
| 10/10/2024 | $0.11 | $0.13 (13.64%) | $0.14 | $0.11 | 190,976 | $3.72 M |
| 10/09/2024 | $0.11 | $0.13 (23.81%) | $0.15 | $0.11 | 174,195 | $3.86 M |
| 10/08/2024 | $0.10 | $0.11 (6%) | $0.12 | $0.09 | 193,273 | $3.15 M |
| 10/07/2024 | $0.12 | $0.12 (-4.17%) | $0.12 | $0.11 | 102,117 | $3.42 M |
| 10/04/2024 | $0.09 | $0.12 (37.65%) | $0.13 | $0.09 | 222,529 | $3.63 M |
| 10/03/2024 | $0.08 | $0.09 (20.59%) | $0.09 | $0.08 | 203,684 | $2.70 M |
| 10/02/2024 | $0.08 | $0.08 (7.11%) | $0.08 | $0.07 | 120,500 | $2.50 M |
| 10/01/2024 | $0.08 | $0.09 (10.39%) | $0.09 | $0.08 | 65,230 | $2.53 M |
| 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 |