NASDAQ:ATRC
AtriCure Stock Price (Quote)
$22.30
+0.300 (+1.36%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.19 | $27.25 | Friday, 10th May 2024 ATRC stock ended at $22.30. This is 1.36% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.06% from a day low at $21.45 to a day high of $22.32. |
| 90 days | $20.19 | $39.05 | |
| 52 weeks | $20.19 | $59.61 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $17.38 | $17.52 | $17.15 | $17.48 | 211 600 |
| Oct 20, 2016 | $16.99 | $17.71 | $16.98 | $17.57 | 162 400 |
| Oct 19, 2016 | $16.98 | $17.10 | $16.70 | $17.00 | 290 400 |
| Oct 18, 2016 | $17.00 | $17.36 | $16.81 | $16.99 | 243 900 |
| Oct 17, 2016 | $16.60 | $16.86 | $16.43 | $16.83 | 267 100 |
| Oct 14, 2016 | $16.50 | $16.64 | $16.30 | $16.59 | 191 800 |
| Oct 13, 2016 | $16.37 | $16.57 | $16.08 | $16.50 | 129 100 |
| Oct 12, 2016 | $16.56 | $16.64 | $16.30 | $16.49 | 176 400 |
| Oct 11, 2016 | $17.40 | $17.40 | $16.48 | $16.49 | 273 900 |
| Oct 10, 2016 | $17.74 | $17.86 | $17.14 | $17.38 | 303 400 |
| Oct 07, 2016 | $16.22 | $17.69 | $15.55 | $17.52 | 413 800 |
| Oct 06, 2016 | $15.94 | $16.25 | $15.78 | $16.15 | 761 700 |
| Oct 05, 2016 | $15.85 | $16.17 | $15.85 | $15.97 | 129 000 |
| Oct 04, 2016 | $16.24 | $16.24 | $15.65 | $15.85 | 166 200 |
| Oct 03, 2016 | $15.67 | $15.72 | $15.43 | $15.61 | 105 500 |
| Sep 30, 2016 | $15.46 | $15.94 | $15.36 | $15.82 | 157 600 |
| Sep 29, 2016 | $15.81 | $15.81 | $15.35 | $15.36 | 125 200 |
| Sep 28, 2016 | $16.07 | $16.29 | $15.82 | $15.82 | 191 200 |
| Sep 27, 2016 | $15.94 | $16.14 | $15.79 | $16.05 | 108 300 |
| Sep 26, 2016 | $15.92 | $16.00 | $15.67 | $15.84 | 139 900 |
| Sep 23, 2016 | $16.49 | $16.50 | $16.13 | $16.14 | 96 400 |
| Sep 22, 2016 | $16.12 | $16.53 | $16.11 | $16.50 | 219 800 |
| Sep 21, 2016 | $16.02 | $16.10 | $15.68 | $15.96 | 141 700 |
| Sep 20, 2016 | $16.17 | $16.31 | $15.89 | $15.97 | 138 900 |
| Sep 19, 2016 | $16.30 | $16.36 | $15.91 | $16.15 | 114 700 |
