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 |
| Jun 01, 2016 | $14.49 | $14.66 | $14.37 | $14.62 | 395 773 |
| May 31, 2016 | $14.96 | $15.05 | $14.43 | $14.49 | 319 925 |
| May 27, 2016 | $14.68 | $15.53 | $14.64 | $14.91 | 154 192 |
| May 26, 2016 | $14.90 | $15.01 | $14.54 | $14.64 | 139 763 |
| May 25, 2016 | $14.95 | $15.15 | $13.57 | $14.99 | 159 700 |
| May 24, 2016 | $14.34 | $14.94 | $14.15 | $14.92 | 196 038 |
| May 23, 2016 | $14.14 | $14.39 | $14.07 | $14.30 | 154 069 |
| May 20, 2016 | $14.05 | $14.19 | $13.89 | $14.15 | 150 448 |
| May 19, 2016 | $13.87 | $14.11 | $13.61 | $14.02 | 282 937 |
| May 18, 2016 | $13.66 | $13.93 | $13.52 | $13.80 | 288 547 |
| May 17, 2016 | $13.70 | $14.11 | $13.50 | $13.74 | 310 044 |
| May 16, 2016 | $13.55 | $13.90 | $13.49 | $13.70 | 256 744 |
| May 13, 2016 | $13.73 | $13.89 | $13.52 | $13.57 | 188 211 |
| May 12, 2016 | $14.20 | $14.28 | $13.44 | $13.78 | 188 696 |
| May 11, 2016 | $14.10 | $14.60 | $14.04 | $14.19 | 267 948 |
| May 10, 2016 | $14.42 | $14.42 | $13.97 | $14.15 | 165 524 |
| May 09, 2016 | $14.08 | $14.30 | $13.82 | $14.25 | 330 599 |
| May 06, 2016 | $14.31 | $14.45 | $13.65 | $13.96 | 285 072 |
| May 05, 2016 | $14.38 | $15.05 | $14.23 | $14.42 | 283 245 |
| May 04, 2016 | $14.50 | $14.65 | $14.23 | $14.38 | 388 595 |
| May 03, 2016 | $14.88 | $14.97 | $14.50 | $14.51 | 534 213 |
| May 02, 2016 | $15.96 | $16.16 | $14.59 | $14.90 | 527 605 |
| Apr 29, 2016 | $17.95 | $17.95 | $15.28 | $15.90 | 540 455 |
| Apr 28, 2016 | $17.74 | $18.03 | $16.98 | $17.01 | 244 192 |
| Apr 27, 2016 | $17.47 | $17.90 | $17.26 | $17.75 | 293 445 |
