NASDAQ:ATRC
AtriCure Stock Price (Quote)
$22.10
+1.21 (+5.79%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ATRC stock ended at $22.10. This is 5.79% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.55% from a day low at $20.94 to a day high of $22.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $41.17 | $41.78 | $39.75 | $39.81 | 361 954 |
| Feb 23, 2023 | $42.77 | $42.77 | $40.56 | $42.01 | 416 538 |
| Feb 22, 2023 | $39.71 | $43.10 | $39.03 | $42.48 | 961 804 |
| Feb 21, 2023 | $39.50 | $40.23 | $38.21 | $39.24 | 681 190 |
| Feb 17, 2023 | $40.84 | $41.38 | $39.97 | $40.34 | 529 996 |
| Feb 16, 2023 | $41.60 | $43.29 | $40.72 | $40.80 | 461 739 |
| Feb 15, 2023 | $42.89 | $43.54 | $42.35 | $42.40 | 342 651 |
| Feb 14, 2023 | $42.90 | $43.75 | $42.52 | $43.14 | 192 236 |
| Feb 13, 2023 | $43.25 | $43.85 | $42.32 | $43.13 | 197 349 |
| Feb 10, 2023 | $42.53 | $43.21 | $42.13 | $43.11 | 217 458 |
| Feb 09, 2023 | $43.07 | $44.23 | $42.35 | $42.66 | 595 053 |
| Feb 08, 2023 | $44.04 | $44.51 | $42.50 | $42.75 | 324 239 |
| Feb 07, 2023 | $43.74 | $44.37 | $42.16 | $44.35 | 439 857 |
| Feb 06, 2023 | $47.41 | $47.41 | $44.06 | $44.09 | 296 914 |
| Feb 03, 2023 | $46.59 | $47.85 | $46.00 | $47.20 | 186 683 |
| Feb 02, 2023 | $44.82 | $47.25 | $44.78 | $47.22 | 382 492 |
| Feb 01, 2023 | $43.36 | $44.42 | $42.72 | $44.16 | 480 978 |
| Jan 31, 2023 | $43.86 | $45.26 | $43.12 | $43.28 | 250 993 |
| Jan 30, 2023 | $43.02 | $44.10 | $42.35 | $43.43 | 233 061 |
| Jan 27, 2023 | $43.07 | $43.50 | $42.59 | $43.30 | 589 818 |
| Jan 26, 2023 | $43.62 | $44.69 | $42.75 | $43.15 | 193 194 |
| Jan 25, 2023 | $41.76 | $43.07 | $41.46 | $43.07 | 173 179 |
| Jan 24, 2023 | $43.00 | $43.51 | $41.74 | $42.27 | 224 970 |
| Jan 23, 2023 | $42.50 | $43.16 | $41.65 | $43.11 | 356 308 |
| Jan 20, 2023 | $42.65 | $43.01 | $41.69 | $42.43 | 237 204 |
