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 |
| Sep 16, 2016 | $16.26 | $16.46 | $15.98 | $16.24 | 339 600 |
| Sep 15, 2016 | $15.66 | $16.24 | $15.59 | $16.24 | 244 400 |
| Sep 14, 2016 | $15.97 | $16.17 | $15.60 | $15.74 | 163 800 |
| Sep 13, 2016 | $16.39 | $16.69 | $15.75 | $15.96 | 158 000 |
| Sep 12, 2016 | $16.08 | $16.53 | $16.02 | $16.51 | 195 800 |
| Sep 09, 2016 | $17.04 | $17.16 | $16.12 | $16.13 | 185 000 |
| Sep 08, 2016 | $17.22 | $17.27 | $16.83 | $17.17 | 523 600 |
| Sep 07, 2016 | $16.94 | $17.25 | $16.80 | $17.19 | 213 200 |
| Sep 06, 2016 | $16.00 | $17.05 | $15.89 | $16.99 | 396 200 |
| Sep 02, 2016 | $15.52 | $15.99 | $15.52 | $15.89 | 254 100 |
| Sep 01, 2016 | $15.45 | $15.58 | $15.05 | $15.50 | 197 000 |
| Aug 31, 2016 | $15.40 | $15.56 | $15.10 | $15.39 | 165 600 |
| Aug 30, 2016 | $15.10 | $15.40 | $15.10 | $15.35 | 137 200 |
| Aug 29, 2016 | $14.81 | $15.20 | $14.52 | $15.05 | 155 500 |
| Aug 26, 2016 | $14.53 | $14.83 | $14.50 | $14.74 | 145 500 |
| Aug 25, 2016 | $14.73 | $14.83 | $14.49 | $14.58 | 131 400 |
| Aug 24, 2016 | $14.88 | $15.11 | $14.71 | $14.76 | 133 500 |
| Aug 23, 2016 | $14.77 | $15.05 | $14.72 | $14.88 | 122 400 |
| Aug 22, 2016 | $14.46 | $14.80 | $14.41 | $14.77 | 141 300 |
| Aug 19, 2016 | $14.50 | $15.38 | $14.36 | $14.54 | 338 700 |
| Aug 18, 2016 | $14.87 | $15.00 | $14.46 | $14.57 | 196 700 |
| Aug 17, 2016 | $15.72 | $15.72 | $14.84 | $14.90 | 172 000 |
| Aug 16, 2016 | $15.82 | $15.92 | $15.60 | $15.72 | 229 900 |
| Aug 15, 2016 | $15.49 | $15.97 | $15.49 | $15.87 | 236 500 |
| Aug 12, 2016 | $14.87 | $15.48 | $14.79 | $15.48 | 232 700 |
