NASDAQ:ATRC
AtriCure Stock Price (Quote)
$20.89
-1.33 (-5.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ATRC stock ended at $20.89. This is 5.99% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.74% from a day low at $20.78 to a day high of $23.01. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $46.77 | $49.37 | $46.35 | $48.80 | 1 321 435 |
| May 12, 2020 | $46.00 | $48.53 | $45.00 | $46.79 | 3 268 979 |
| May 11, 2020 | $45.00 | $46.53 | $44.32 | $46.03 | 820 963 |
| May 08, 2020 | $43.17 | $45.84 | $40.22 | $45.06 | 1 018 111 |
| May 07, 2020 | $41.50 | $41.96 | $41.11 | $41.84 | 221 054 |
| May 06, 2020 | $41.17 | $42.11 | $40.81 | $41.06 | 246 167 |
| May 05, 2020 | $42.41 | $42.89 | $40.99 | $41.07 | 291 921 |
| May 04, 2020 | $42.80 | $44.04 | $39.83 | $41.03 | 745 222 |
| May 01, 2020 | $42.50 | $43.86 | $41.00 | $43.56 | 748 170 |
| Apr 30, 2020 | $42.00 | $43.70 | $41.43 | $43.12 | 1 141 695 |
| Apr 29, 2020 | $39.96 | $41.97 | $39.75 | $41.39 | 918 261 |
| Apr 28, 2020 | $39.34 | $40.49 | $37.90 | $39.19 | 773 943 |
| Apr 27, 2020 | $38.52 | $39.11 | $37.63 | $38.79 | 1 346 645 |
| Apr 24, 2020 | $39.09 | $39.62 | $38.24 | $38.24 | 589 178 |
| Apr 23, 2020 | $39.99 | $40.08 | $38.74 | $38.74 | 854 233 |
| Apr 22, 2020 | $40.68 | $40.69 | $39.62 | $39.76 | 260 372 |
| Apr 21, 2020 | $39.62 | $40.76 | $39.26 | $40.00 | 240 789 |
| Apr 20, 2020 | $38.60 | $40.67 | $38.60 | $40.43 | 235 932 |
| Apr 17, 2020 | $37.94 | $40.26 | $37.41 | $39.83 | 379 123 |
| Apr 16, 2020 | $37.14 | $37.82 | $36.32 | $37.02 | 335 123 |
| Apr 15, 2020 | $37.07 | $37.95 | $36.17 | $36.84 | 488 255 |
| Apr 14, 2020 | $38.00 | $38.92 | $36.98 | $38.12 | 375 741 |
| Apr 13, 2020 | $36.05 | $37.58 | $35.64 | $37.35 | 382 659 |
| Apr 09, 2020 | $36.42 | $36.46 | $33.71 | $36.25 | 650 871 |
| Apr 08, 2020 | $37.48 | $38.15 | $36.06 | $36.34 | 359 622 |
