名前 | Acutus Medical Inc. Common Stock |
ティッカー | AFIB |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.63 | 23.81 | 24.5 | 24.24 | 230300.0 | 24.24 |
2021-02-12 | 24.09 | 23.31 | 23.81 | 23.88 | 325500.0 | 23.88 |
2021-02-11 | 24.86 | 23.75 | 24.65 | 23.92 | 314800.0 | 23.92 |
2021-02-10 | 25.14 | 23.63 | 24.05 | 24.61 | 432000.0 | 24.61 |
2021-02-09 | 24.38 | 23.52 | 24.38 | 23.99 | 273300.0 | 23.99 |
2021-02-08 | 26.01 | 24.0 | 24.8 | 24.37 | 306400.0 | 24.37 |
2021-02-05 | 25.49 | 23.81 | 25.25 | 24.56 | 282100.0 | 24.56 |
2021-02-04 | 25.28 | 24.4 | 24.75 | 24.78 | 164300.0 | 24.78 |
2021-02-03 | 25.25 | 24.55 | 24.85 | 24.76 | 165000.0 | 24.76 |
2021-02-02 | 26.05 | 24.28 | 25.1 | 24.82 | 529200.0 | 24.82 |
2021-02-01 | 26.83 | 24.91 | 25.94 | 25.19 | 161500.0 | 25.19 |
2021-01-29 | 28.66 | 25.6 | 28.39 | 25.89 | 203700.0 | 25.89 |
2021-01-28 | 29.77 | 27.51 | 29.2 | 28.51 | 335700.0 | 28.51 |
2021-01-27 | 29.95 | 25.05 | 25.66 | 29.22 | 605800.0 | 29.22 |
2021-01-26 | 26.4 | 25.36 | 26.13 | 25.97 | 223700.0 | 25.97 |
2021-01-25 | 26.48 | 25.31 | 25.95 | 26.28 | 276100.0 | 26.28 |
2021-01-22 | 26.06 | 25.01 | 25.47 | 25.95 | 138100.0 | 25.95 |
2021-01-21 | 26.26 | 25.02 | 25.63 | 26.0 | 220500.0 | 26.0 |
2021-01-20 | 26.3 | 23.52 | 23.76 | 25.69 | 609800.0 | 25.69 |
2021-01-19 | 24.45 | 23.53 | 24.3 | 23.63 | 449100.0 | 23.63 |
2021-01-15 | 26.84 | 23.45 | 26.84 | 23.66 | 803100.0 | 23.66 |
2021-01-14 | 28.67 | 25.39 | 28.67 | 27.29 | 943400.0 | 27.29 |
2021-01-13 | 30.18 | 27.0 | 30.14 | 28.5 | 1273000.0 | 28.5 |
2021-01-12 | 34.35 | 32.46 | 33.96 | 34.0 | 56100.0 | 34.0 |
2021-01-11 | 34.24 | 31.35 | 32.03 | 33.92 | 79600.0 | 33.92 |
2021-01-08 | 33.48 | 30.7 | 33.2 | 32.54 | 82100.0 | 32.54 |
2021-01-07 | 33.38 | 32.19 | 32.42 | 32.87 | 75600.0 | 32.87 |
2021-01-06 | 33.89 | 31.66 | 32.8 | 32.46 | 140100.0 | 32.46 |
2021-01-05 | 33.64 | 30.27 | 30.49 | 33.0 | 222100.0 | 33.0 |
2021-01-04 | 30.95 | 28.73 | 29.01 | 30.15 | 119400.0 | 30.15 |
2020-12-31 | 30.15 | 28.3 | 30.15 | 28.81 | 75200.0 | 28.81 |
2020-12-30 | 30.73 | 28.65 | 29.82 | 29.73 | 71400.0 | 29.73 |
2020-12-29 | 31.44 | 29.5 | 30.9 | 29.82 | 59300.0 | 29.82 |
2020-12-28 | 32.87 | 30.38 | 32.53 | 30.88 | 51200.0 | 30.88 |
2020-12-24 | 32.49 | 31.13 | 31.67 | 32.1 | 59500.0 | 32.1 |
2020-12-23 | 31.33 | 28.16 | 28.4 | 31.12 | 176800.0 | 31.12 |
2020-12-22 | 28.78 | 28.0 | 28.35 | 28.29 | 58100.0 | 28.29 |
2020-12-21 | 28.6 | 27.49 | 28.57 | 28.37 | 47000.0 | 28.37 |
2020-12-18 | 29.91 | 28.7 | 29.8 | 29.12 | 89700.0 | 29.12 |
2020-12-17 | 29.99 | 29.04 | 29.55 | 29.41 | 81800.0 | 29.41 |
2020-12-16 | 30.08 | 29.33 | 29.8 | 29.46 | 85100.0 | 29.46 |
2020-12-15 | 30.29 | 29.46 | 29.46 | 30.09 | 63200.0 | 30.09 |
2020-12-14 | 30.36 | 29.38 | 30.0 | 29.48 | 41900.0 | 29.48 |
2020-12-11 | 30.31 | 29.2 | 29.72 | 29.73 | 73200.0 | 29.73 |
2020-12-10 | 30.26 | 28.45 | 29.13 | 29.99 | 88100.0 | 29.99 |
2020-12-09 | 29.96 | 28.38 | 28.82 | 29.13 | 165200.0 | 29.13 |
2020-12-08 | 28.66 | 27.74 | 27.92 | 28.53 | 104300.0 | 28.53 |
2020-12-07 | 28.03 | 26.92 | 27.15 | 27.86 | 109700.0 | 27.86 |
2020-12-04 | 27.74 | 26.69 | 27.03 | 27.14 | 82400.0 | 27.14 |
2020-12-03 | 28.57 | 27.24 | 28.49 | 27.52 | 50000.0 | 27.52 |
2020-12-02 | 28.72 | 26.5 | 27.0 | 28.2 | 161300.0 | 28.2 |
2020-12-01 | 28.9 | 25.81 | 28.41 | 27.0 | 187800.0 | 27.0 |
2020-11-30 | 28.83 | 27.48 | 28.83 | 28.42 | 186600.0 | 28.42 |
2020-11-27 | 28.95 | 27.58 | 27.58 | 28.77 | 24700.0 | 28.77 |
2020-11-25 | 27.83 | 25.8 | 26.17 | 27.46 | 104200.0 | 27.46 |
2020-11-24 | 28.8 | 25.98 | 28.63 | 26.14 | 160100.0 | 26.14 |
2020-11-23 | 28.85 | 26.9 | 27.27 | 28.67 | 94100.0 | 28.67 |
2020-11-20 | 26.96 | 25.4 | 25.48 | 26.75 | 142100.0 | 26.75 |
2020-11-19 | 25.99 | 24.93 | 25.06 | 25.5 | 63200.0 | 25.5 |
2020-11-18 | 26.01 | 24.37 | 25.63 | 24.9 | 117800.0 | 24.9 |
2020-11-17 | 26.35 | 24.35 | 24.35 | 25.32 | 150900.0 | 25.32 |
2020-11-16 | 24.7 | 23.99 | 24.28 | 24.39 | 65600.0 | 24.39 |
2020-11-13 | 26.08 | 23.99 | 25.57 | 24.19 | 158200.0 | 24.19 |
2020-11-12 | 24.98 | 23.91 | 24.28 | 24.61 | 88700.0 | 24.61 |
2020-11-11 | 25.2 | 24.1 | 24.97 | 24.35 | 120400.0 | 24.35 |
2020-11-10 | 25.18 | 24.2 | 24.25 | 25.05 | 202800.0 | 25.05 |
2020-11-09 | 24.89 | 23.6 | 24.5 | 24.29 | 123700.0 | 24.29 |
2020-11-06 | 23.96 | 22.68 | 23.35 | 23.03 | 182400.0 | 23.03 |
2020-11-05 | 25.89 | 22.26 | 23.79 | 23.41 | 133500.0 | 23.41 |
2020-11-04 | 24.76 | 23.32 | 23.98 | 23.81 | 271300.0 | 23.81 |
2020-11-03 | 24.27 | 22.77 | 23.18 | 24.06 | 183800.0 | 24.06 |
2020-11-02 | 23.37 | 22.48 | 23.22 | 23.0 | 83900.0 | 23.0 |
2020-10-30 | 24.23 | 22.33 | 24.23 | 22.87 | 175000.0 | 22.87 |
2020-10-29 | 25.07 | 24.26 | 25.01 | 24.45 | 266700.0 | 24.45 |
2020-10-28 | 25.59 | 24.53 | 25.29 | 25.02 | 51800.0 | 25.02 |
2020-10-27 | 26.41 | 24.76 | 24.86 | 25.91 | 57900.0 | 25.91 |
2020-10-26 | 26.23 | 24.6 | 26.23 | 24.93 | 62500.0 | 24.93 |
2020-10-23 | 26.6 | 24.85 | 25.0 | 26.25 | 58600.0 | 26.25 |
2020-10-22 | 25.66 | 24.64 | 25.0 | 25.0 | 125300.0 | 25.0 |
2020-10-21 | 25.71 | 24.8 | 25.11 | 25.05 | 260600.0 | 25.05 |
2020-10-20 | 26.31 | 24.78 | 25.9 | 25.25 | 289600.0 | 25.25 |
2020-10-19 | 26.5 | 25.61 | 26.17 | 25.9 | 167300.0 | 25.9 |
2020-10-16 | 27.11 | 25.95 | 26.72 | 26.17 | 134300.0 | 26.17 |
2020-10-15 | 28.05 | 26.55 | 27.8 | 26.74 | 208100.0 | 26.74 |
2020-10-14 | 28.47 | 27.13 | 28.33 | 28.0 | 179600.0 | 28.0 |
2020-10-13 | 29.0 | 27.84 | 28.8 | 27.88 | 117200.0 | 27.88 |
2020-10-12 | 30.96 | 28.45 | 30.91 | 28.87 | 185300.0 | 28.87 |
2020-10-09 | 30.81 | 28.22 | 28.29 | 30.27 | 502300.0 | 30.27 |
2020-10-08 | 28.4 | 26.84 | 27.34 | 28.1 | 226600.0 | 28.1 |
2020-10-07 | 28.24 | 26.8 | 27.57 | 27.26 | 163500.0 | 27.26 |
2020-10-06 | 28.3 | 27.06 | 27.27 | 27.33 | 108700.0 | 27.33 |
2020-10-05 | 28.1 | 26.86 | 27.36 | 27.15 | 168700.0 | 27.15 |
2020-10-02 | 28.58 | 27.22 | 28.5 | 27.32 | 253300.0 | 27.32 |
2020-10-01 | 30.0 | 28.35 | 30.0 | 28.7 | 160400.0 | 28.7 |
2020-09-30 | 30.2 | 28.86 | 29.97 | 29.8 | 154200.0 | 29.8 |
2020-09-29 | 30.16 | 29.15 | 29.34 | 29.98 | 111900.0 | 29.98 |
2020-09-28 | 30.27 | 29.05 | 30.27 | 29.43 | 68200.0 | 29.43 |
2020-09-25 | 30.5 | 29.01 | 29.15 | 29.76 | 127000.0 | 29.76 |
2020-09-24 | 29.86 | 28.41 | 28.73 | 29.22 | 181700.0 | 29.22 |
2020-09-23 | 30.2 | 28.56 | 30.06 | 28.65 | 113100.0 | 28.65 |
2020-09-22 | 31.0 | 29.8 | 30.8 | 30.22 | 225100.0 | 30.22 |
2020-09-21 | 32.81 | 30.41 | 32.81 | 30.64 | 170300.0 | 30.64 |
2020-09-18 | 35.25 | 32.59 | 34.85 | 33.68 | 1864200.0 | 33.68 |
2020-09-17 | 36.4 | 33.89 | 35.0 | 34.51 | 327000.0 | 34.51 |
2020-09-16 | 36.65 | 34.44 | 34.71 | 35.46 | 198600.0 | 35.46 |
2020-09-15 | 35.99 | 33.25 | 35.08 | 34.37 | 190900.0 | 34.37 |
2020-09-14 | 35.08 | 34.22 | 34.62 | 34.76 | 186200.0 | 34.76 |
2020-09-11 | 36.85 | 32.4 | 33.0 | 34.24 | 419800.0 | 34.24 |
2020-09-10 | 33.85 | 32.52 | 33.01 | 32.84 | 129500.0 | 32.84 |
2020-09-09 | 35.02 | 33.01 | 33.01 | 33.03 | 149200.0 | 33.03 |
2020-09-08 | 34.22 | 32.26 | 34.06 | 32.88 | 175900.0 | 32.88 |
2020-09-04 | 34.98 | 32.24 | 34.0 | 33.56 | 88100.0 | 33.56 |
2020-09-03 | 36.99 | 32.08 | 36.81 | 34.28 | 191400.0 | 34.28 |
2020-09-02 | 38.99 | 32.08 | 38.99 | 37.38 | 328300.0 | 37.38 |
2020-09-01 | 38.93 | 34.65 | 34.89 | 37.65 | 320700.0 | 37.65 |
2020-08-31 | 35.75 | 31.03 | 31.03 | 35.08 | 310800.0 | 35.08 |
2020-08-28 | 30.96 | 29.25 | 30.0 | 30.96 | 164700.0 | 30.96 |
2020-08-27 | 30.39 | 28.53 | 29.06 | 30.0 | 91600.0 | 30.0 |
2020-08-26 | 30.73 | 29.05 | 30.0 | 29.54 | 144000.0 | 29.54 |
2020-08-25 | 31.43 | 27.28 | 27.28 | 29.93 | 258700.0 | 29.93 |
2020-08-24 | 28.27 | 26.52 | 27.64 | 27.5 | 108600.0 | 27.5 |
2020-08-21 | 28.29 | 26.58 | 27.0 | 27.66 | 47900.0 | 27.66 |
2020-08-20 | 27.6 | 26.35 | 27.0 | 27.07 | 80400.0 | 27.07 |
2020-08-19 | 27.68 | 26.19 | 26.19 | 27.07 | 134500.0 | 27.07 |
2020-08-18 | 26.7 | 25.8 | 26.0 | 26.38 | 61700.0 | 26.38 |
2020-08-17 | 27.3 | 24.49 | 24.49 | 25.98 | 261800.0 | 25.98 |
2020-08-14 | 25.59 | 24.5 | 24.78 | 24.89 | 193900.0 | 24.89 |
2020-08-13 | 25.3 | 24.01 | 25.29 | 24.5 | 255000.0 | 24.5 |
2020-08-12 | 25.48 | 24.78 | 25.0 | 24.85 | 132300.0 | 24.85 |
2020-08-11 | 28.44 | 24.88 | 28.44 | 24.91 | 373300.0 | 24.91 |
2020-08-10 | 28.61 | 26.95 | 26.98 | 28.0 | 248400.0 | 28.0 |
2020-08-07 | 28.93 | 24.78 | 25.52 | 26.79 | 648300.0 | 26.79 |
2020-08-06 | 28.3 | 24.0 | 24.11 | 26.5 | 3399400.0 | 26.5 |