NASDAQ:ATRC
$46.91
(
-0.340%
)
Friday, 26th May 2023
AtriCure Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.35 | $50.81 | Friday, 26th May 2023 ATRC stock ended at $46.91. This is 0.34% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.85% from a day low at $46.59 to a day high of $47.45. |
| 90 days | $35.20 | $50.81 | |
| 52 weeks | $32.51 | $52.96 |
Historical AtriCure prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $47.01 | $47.45 | $46.59 | $46.91 | 167 293 |
| 2023-05-25 | $47.66 | $47.66 | $46.59 | $47.07 | 198 823 |
| 2023-05-24 | $47.95 | $48.22 | $47.35 | $47.71 | 196 229 |
| 2023-05-23 | $49.17 | $50.45 | $48.00 | $48.13 | 200 046 |
| 2023-05-22 | $48.24 | $49.54 | $48.24 | $49.32 | 211 211 |
| 2023-05-19 | $49.36 | $50.81 | $48.14 | $48.29 | 305 541 |
| 2023-05-18 | $48.38 | $49.37 | $47.81 | $48.89 | 254 830 |
| 2023-05-17 | $49.21 | $49.22 | $47.96 | $48.62 | 219 430 |
| 2023-05-16 | $47.52 | $49.23 | $46.95 | $49.00 | 276 824 |
| 2023-05-15 | $48.25 | $48.56 | $47.37 | $47.95 | 301 039 |
| 2023-05-12 | $48.16 | $48.19 | $47.18 | $48.08 | 191 203 |
| 2023-05-11 | $48.77 | $48.87 | $47.99 | $48.16 | 194 156 |
| 2023-05-10 | $48.65 | $49.56 | $47.89 | $49.01 | 234 724 |
| 2023-05-09 | $47.35 | $48.26 | $46.99 | $47.92 | 146 924 |
| 2023-05-08 | $48.22 | $48.22 | $45.48 | $47.76 | 268 605 |
| 2023-05-05 | $47.75 | $48.39 | $46.16 | $48.34 | 349 780 |
| 2023-05-04 | $47.98 | $48.54 | $47.00 | $47.13 | 342 518 |
| 2023-05-03 | $47.12 | $49.34 | $45.96 | $48.33 | 771 046 |
| 2023-05-02 | $44.68 | $44.72 | $43.09 | $43.94 | 451 353 |
| 2023-05-01 | $44.31 | $45.72 | $44.30 | $45.12 | 535 933 |
| 2023-04-28 | $42.50 | $44.06 | $42.38 | $43.99 | 318 047 |
| 2023-04-27 | $42.33 | $43.08 | $41.95 | $42.53 | 335 747 |
| 2023-04-26 | $41.54 | $42.34 | $41.35 | $42.25 | 225 698 |
| 2023-04-25 | $41.06 | $42.21 | $41.01 | $41.79 | 185 332 |
| 2023-04-24 | $42.09 | $42.15 | $41.28 | $41.39 | 213 863 |
| 2023-04-21 | $42.20 | $42.44 | $41.60 | $41.95 | 192 109 |
| 2023-04-20 | $41.93 | $42.62 | $41.40 | $41.88 | 244 716 |
| 2023-04-19 | $41.59 | $42.31 | $41.20 | $42.06 | 287 735 |
| 2023-04-18 | $42.99 | $42.99 | $41.38 | $41.67 | 291 456 |
| 2023-04-17 | $42.61 | $42.90 | $42.16 | $42.74 | 157 132 |
| 2023-04-14 | $43.21 | $43.59 | $42.15 | $42.45 | 156 304 |
| 2023-04-13 | $42.51 | $43.31 | $42.21 | $43.29 | 115 022 |
| 2023-04-12 | $42.25 | $42.96 | $41.62 | $42.31 | 219 893 |
| 2023-04-11 | $41.15 | $41.89 | $41.15 | $41.75 | 208 164 |
| 2023-04-10 | $40.28 | $41.16 | $39.03 | $41.12 | 396 629 |
| 2023-04-06 | $41.22 | $41.43 | $40.20 | $40.44 | 447 062 |
| 2023-04-05 | $41.07 | $41.60 | $40.63 | $41.03 | 289 082 |
| 2023-04-04 | $41.70 | $42.03 | $41.00 | $41.06 | 315 812 |
| 2023-04-03 | $41.45 | $42.37 | $41.05 | $41.63 | 248 880 |
| 2023-03-31 | $41.47 | $42.18 | $41.34 | $41.45 | 277 347 |
| 2023-03-30 | $41.18 | $41.72 | $40.69 | $41.16 | 185 166 |
| 2023-03-29 | $40.94 | $41.29 | $40.26 | $40.87 | 264 629 |
| 2023-03-28 | $40.39 | $41.03 | $40.02 | $40.64 | 189 245 |
| 2023-03-27 | $41.14 | $41.43 | $40.18 | $40.45 | 227 592 |
| 2023-03-24 | $37.69 | $41.06 | $37.52 | $40.83 | 818 252 |
| 2023-03-23 | $39.14 | $39.59 | $37.90 | $37.98 | 284 485 |
| 2023-03-22 | $39.40 | $39.98 | $38.69 | $38.76 | 472 209 |
| 2023-03-21 | $39.35 | $40.14 | $39.12 | $39.32 | 352 352 |
| 2023-03-20 | $39.35 | $39.59 | $38.28 | $38.99 | 427 726 |
| 2023-03-17 | $39.39 | $39.99 | $38.73 | $39.20 | 663 684 |
About AtriCure
AtriCure, Inc. develops, manufactures, and sells devices for the surgical ablation of cardiac tissue and systems, and intercostal nerves to medical centers in the United States, Europe, Asia, and internationally. The company offers Isolator Synergy Clamps, a single-use disposable radio frequency products; multifunctional pens and linear ablation devices, such as the MAX Pen device that enables surgeons to evaluate cardiac arrhythmias, perform tem... ATRC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
