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 |
| Jul 07, 2016 | $14.94 | $15.12 | $14.87 | $15.00 | 140 100 |
| Jul 06, 2016 | $14.39 | $15.02 | $14.39 | $14.95 | 408 200 |
| Jul 05, 2016 | $14.42 | $14.78 | $14.29 | $14.48 | 115 500 |
| Jul 01, 2016 | $14.10 | $14.52 | $13.97 | $14.44 | 201 100 |
| Jun 30, 2016 | $14.58 | $15.11 | $13.93 | $14.13 | 407 500 |
| Jun 29, 2016 | $14.52 | $14.58 | $14.22 | $14.39 | 218 700 |
| Jun 28, 2016 | $14.29 | $14.66 | $14.29 | $14.35 | 164 500 |
| Jun 27, 2016 | $14.37 | $14.93 | $13.90 | $14.11 | 198 600 |
| Jun 24, 2016 | $14.34 | $14.82 | $14.16 | $14.46 | 649 600 |
| Jun 23, 2016 | $14.89 | $15.16 | $14.58 | $15.12 | 173 100 |
| Jun 22, 2016 | $14.80 | $15.07 | $14.50 | $14.67 | 135 200 |
| Jun 21, 2016 | $15.24 | $15.48 | $14.66 | $14.81 | 98 200 |
| Jun 20, 2016 | $14.92 | $15.20 | $14.68 | $15.11 | 203 800 |
| Jun 17, 2016 | $15.54 | $15.56 | $14.68 | $14.79 | 687 600 |
| Jun 16, 2016 | $15.10 | $15.70 | $14.95 | $15.58 | 158 848 |
| Jun 15, 2016 | $15.08 | $15.41 | $14.88 | $15.20 | 249 981 |
| Jun 14, 2016 | $15.40 | $15.78 | $14.87 | $14.99 | 143 518 |
| Jun 13, 2016 | $15.39 | $16.03 | $15.26 | $15.44 | 148 142 |
| Jun 10, 2016 | $15.79 | $15.82 | $15.42 | $15.47 | 92 556 |
| Jun 09, 2016 | $15.85 | $16.25 | $15.71 | $15.91 | 270 920 |
| Jun 08, 2016 | $15.73 | $15.97 | $15.55 | $15.91 | 176 364 |
| Jun 07, 2016 | $14.97 | $15.78 | $14.97 | $15.73 | 367 448 |
| Jun 06, 2016 | $14.93 | $15.08 | $14.81 | $14.97 | 120 505 |
| Jun 03, 2016 | $15.13 | $15.43 | $14.87 | $14.91 | 174 063 |
| Jun 02, 2016 | $14.60 | $15.62 | $14.60 | $15.30 | 505 648 |
