Acutus Medical Inc. Common Stockのデータ

Acutus Medical Inc. Common Stockの基本情報

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

Acutus Medical Inc. Common Stockの過去1年の値動き

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