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 |
| Aug 11, 2016 | $14.55 | $14.92 | $14.37 | $14.89 | 148 900 |
| Aug 10, 2016 | $14.49 | $14.55 | $14.26 | $14.52 | 156 600 |
| Aug 09, 2016 | $14.01 | $14.63 | $13.98 | $14.52 | 257 400 |
| Aug 08, 2016 | $13.49 | $14.91 | $13.45 | $14.05 | 495 500 |
| Aug 05, 2016 | $15.25 | $15.25 | $13.50 | $13.54 | 733 300 |
| Aug 04, 2016 | $15.12 | $15.38 | $14.76 | $14.82 | 183 900 |
| Aug 03, 2016 | $14.95 | $15.19 | $14.56 | $15.16 | 159 400 |
| Aug 02, 2016 | $15.17 | $15.31 | $14.97 | $15.00 | 175 400 |
| Aug 01, 2016 | $15.25 | $15.55 | $15.09 | $15.22 | 205 400 |
| Jul 29, 2016 | $14.72 | $15.31 | $14.53 | $15.19 | 422 500 |
| Jul 28, 2016 | $14.90 | $15.09 | $14.64 | $14.72 | 208 100 |
| Jul 27, 2016 | $14.95 | $15.00 | $14.79 | $14.90 | 154 500 |
| Jul 26, 2016 | $14.95 | $15.11 | $14.90 | $14.95 | 180 100 |
| Jul 25, 2016 | $15.29 | $15.30 | $14.83 | $14.98 | 81 900 |
| Jul 22, 2016 | $15.28 | $15.32 | $15.00 | $15.31 | 69 600 |
| Jul 21, 2016 | $15.42 | $15.57 | $15.15 | $15.24 | 119 500 |
| Jul 20, 2016 | $15.09 | $15.55 | $15.09 | $15.46 | 106 200 |
| Jul 19, 2016 | $15.39 | $15.39 | $14.97 | $15.05 | 145 400 |
| Jul 18, 2016 | $15.54 | $15.65 | $15.33 | $15.38 | 72 100 |
| Jul 15, 2016 | $15.61 | $15.62 | $15.24 | $15.51 | 183 000 |
| Jul 14, 2016 | $15.42 | $15.54 | $15.00 | $15.52 | 168 900 |
| Jul 13, 2016 | $15.59 | $15.64 | $15.16 | $15.32 | 82 900 |
| Jul 12, 2016 | $15.26 | $15.72 | $15.26 | $15.48 | 133 800 |
| Jul 11, 2016 | $15.25 | $15.50 | $15.14 | $15.31 | 90 800 |
| Jul 08, 2016 | $15.10 | $15.30 | $14.73 | $15.20 | 170 400 |
