NASDAQ:ATRC
AtriCure Stock Price (Quote)
$23.20
-0.190 (-0.81%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.42 | $31.26 | Friday, 19th Apr 2024 ATRC stock ended at $23.20. This is 0.81% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $22.90 to a day high of $23.43. |
| 90 days | $22.42 | $39.05 | |
| 52 weeks | $22.42 | $59.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $75.66 | $75.66 | $73.07 | $73.39 | 318 468 |
| 2021-06-01 | $74.82 | $76.51 | $74.00 | $75.40 | 249 065 |
| 2021-05-28 | $74.28 | $75.80 | $73.72 | $74.73 | 135 865 |
| 2021-05-27 | $73.00 | $74.13 | $72.35 | $73.62 | 328 507 |
| 2021-05-26 | $72.18 | $74.01 | $70.26 | $72.95 | 445 258 |
| 2021-05-25 | $72.99 | $72.99 | $71.42 | $71.58 | 502 760 |
| 2021-05-24 | $72.50 | $72.78 | $71.08 | $72.43 | 159 318 |
| 2021-05-21 | $72.17 | $72.91 | $71.56 | $72.05 | 318 352 |
| 2021-05-20 | $71.49 | $71.77 | $70.10 | $71.44 | 283 298 |
| 2021-05-19 | $71.72 | $72.26 | $70.21 | $71.13 | 275 079 |
| 2021-05-18 | $73.29 | $75.16 | $72.69 | $72.71 | 291 926 |
| 2021-05-17 | $71.84 | $74.81 | $70.81 | $72.60 | 293 912 |
| 2021-05-14 | $71.42 | $72.06 | $70.70 | $72.00 | 230 185 |
| 2021-05-13 | $70.86 | $72.45 | $70.44 | $70.46 | 299 415 |
| 2021-05-12 | $73.07 | $73.14 | $70.38 | $70.58 | 301 301 |
| 2021-05-11 | $71.87 | $74.51 | $70.98 | $73.91 | 304 338 |
| 2021-05-10 | $76.69 | $77.53 | $73.25 | $73.46 | 264 994 |
| 2021-05-07 | $77.01 | $80.44 | $77.01 | $77.67 | 246 599 |
| 2021-05-06 | $77.10 | $77.73 | $75.00 | $77.71 | 436 812 |
| 2021-05-05 | $76.90 | $77.99 | $75.28 | $77.03 | 298 317 |
| 2021-05-04 | $77.17 | $79.16 | $75.94 | $77.33 | 445 956 |
| 2021-05-03 | $77.02 | $78.99 | $76.51 | $77.43 | 408 040 |
| 2021-04-30 | $76.23 | $77.51 | $74.89 | $77.07 | 843 881 |
| 2021-04-29 | $71.90 | $79.54 | $71.64 | $76.00 | 1 230 843 |
| 2021-04-28 | $65.54 | $70.64 | $63.34 | $69.85 | 640 703 |
