NasdaqGM - Delayed Quote • USD
AtriCure, Inc. (ATRC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.30 | 23.43 | 22.87 | 23.20 | 23.20 | 470,000 |
Apr 18, 2024 | 23.37 | 23.69 | 22.87 | 23.39 | 23.39 | 976,100 |
Apr 17, 2024 | 23.19 | 24.01 | 23.14 | 23.45 | 23.45 | 1,057,600 |
Apr 16, 2024 | 22.75 | 23.35 | 22.42 | 23.10 | 23.10 | 1,111,400 |
Apr 15, 2024 | 24.35 | 24.52 | 22.48 | 22.90 | 22.90 | 1,315,400 |
Apr 12, 2024 | 24.96 | 24.97 | 23.71 | 24.09 | 24.09 | 561,600 |
Apr 11, 2024 | 26.09 | 26.27 | 25.20 | 25.31 | 25.31 | 582,100 |
Apr 10, 2024 | 26.59 | 27.25 | 25.76 | 25.90 | 25.90 | 740,500 |
Apr 9, 2024 | 26.63 | 27.63 | 26.50 | 27.61 | 27.61 | 1,011,100 |
Apr 8, 2024 | 26.41 | 26.68 | 26.12 | 26.54 | 26.54 | 751,100 |
Apr 5, 2024 | 26.07 | 26.55 | 25.95 | 26.26 | 26.26 | 510,700 |
Apr 4, 2024 | 26.80 | 27.06 | 25.83 | 26.15 | 26.15 | 784,200 |
Apr 3, 2024 | 26.85 | 26.96 | 26.15 | 26.48 | 26.48 | 989,500 |
Apr 2, 2024 | 28.65 | 29.06 | 26.92 | 27.21 | 27.21 | 549,500 |
Apr 1, 2024 | 30.39 | 30.39 | 28.77 | 29.09 | 29.09 | 569,700 |
Mar 28, 2024 | 30.00 | 30.58 | 29.61 | 30.42 | 30.42 | 542,200 |
Mar 27, 2024 | 29.54 | 30.47 | 29.09 | 30.14 | 30.14 | 841,400 |
Mar 26, 2024 | 28.54 | 29.15 | 28.07 | 29.09 | 29.09 | 602,300 |
Mar 25, 2024 | 28.62 | 29.13 | 27.92 | 28.21 | 28.21 | 746,400 |
Mar 22, 2024 | 29.91 | 29.91 | 28.21 | 28.47 | 28.47 | 965,600 |
Mar 21, 2024 | 30.67 | 31.03 | 29.66 | 29.73 | 29.73 | 664,400 |
Mar 20, 2024 | 31.26 | 31.26 | 28.66 | 30.47 | 30.47 | 1,233,400 |
Mar 19, 2024 | 31.69 | 32.08 | 31.47 | 31.51 | 31.51 | 706,600 |
Mar 18, 2024 | 32.16 | 32.53 | 31.49 | 31.94 | 31.94 | 606,100 |
Mar 15, 2024 | 32.26 | 32.66 | 31.38 | 32.14 | 32.14 | 674,700 |
Mar 14, 2024 | 33.82 | 33.88 | 32.42 | 32.52 | 32.52 | 1,164,900 |
Mar 13, 2024 | 34.63 | 35.04 | 33.68 | 33.99 | 33.99 | 636,900 |
Mar 12, 2024 | 36.72 | 36.83 | 34.61 | 34.95 | 34.95 | 623,900 |
Mar 11, 2024 | 36.00 | 37.31 | 35.59 | 36.92 | 36.92 | 1,186,500 |
Mar 8, 2024 | 37.45 | 38.12 | 36.14 | 36.15 | 36.15 | 474,000 |
Mar 7, 2024 | 38.06 | 39.05 | 37.09 | 37.17 | 37.17 | 680,400 |
Mar 6, 2024 | 38.00 | 38.65 | 37.55 | 37.76 | 37.76 | 889,200 |
Mar 5, 2024 | 37.36 | 37.86 | 36.57 | 37.78 | 37.78 | 950,400 |
Mar 4, 2024 | 36.28 | 37.56 | 35.85 | 37.52 | 37.52 | 526,100 |
Mar 1, 2024 | 35.01 | 36.32 | 34.64 | 36.28 | 36.28 | 948,200 |
Feb 29, 2024 | 34.72 | 35.26 | 34.49 | 34.97 | 34.97 | 987,900 |
Feb 28, 2024 | 33.80 | 34.15 | 33.51 | 33.96 | 33.96 | 1,076,500 |
Feb 27, 2024 | 33.12 | 35.10 | 33.08 | 34.19 | 34.19 | 713,800 |
Feb 26, 2024 | 33.32 | 33.73 | 33.00 | 33.14 | 33.14 | 708,700 |
Feb 23, 2024 | 33.83 | 34.00 | 32.91 | 33.56 | 33.56 | 418,300 |
Feb 22, 2024 | 32.89 | 34.51 | 32.89 | 34.00 | 34.00 | 511,500 |
Feb 21, 2024 | 32.83 | 33.10 | 32.16 | 33.03 | 33.03 | 379,400 |
Feb 20, 2024 | 32.37 | 33.46 | 32.28 | 33.01 | 33.01 | 639,400 |
Feb 16, 2024 | 34.15 | 34.38 | 29.68 | 32.72 | 32.72 | 1,650,200 |
Feb 15, 2024 | 32.93 | 34.32 | 32.50 | 34.21 | 34.21 | 1,105,400 |
Feb 14, 2024 | 32.09 | 32.57 | 31.76 | 32.54 | 32.54 | 567,100 |
Feb 13, 2024 | 32.04 | 32.53 | 31.48 | 31.71 | 31.71 | 460,600 |
Feb 12, 2024 | 32.88 | 33.65 | 32.41 | 33.52 | 33.52 | 483,300 |
Feb 9, 2024 | 32.37 | 32.95 | 32.15 | 32.92 | 32.92 | 532,800 |
Feb 8, 2024 | 32.83 | 32.83 | 30.74 | 32.39 | 32.39 | 656,900 |
Feb 7, 2024 | 33.17 | 33.53 | 32.85 | 33.01 | 33.01 | 432,800 |
Feb 6, 2024 | 32.91 | 33.40 | 32.84 | 33.17 | 33.17 | 513,700 |
Feb 5, 2024 | 32.97 | 33.74 | 32.86 | 33.08 | 33.08 | 521,700 |
Feb 2, 2024 | 33.09 | 33.78 | 32.57 | 33.30 | 33.30 | 530,800 |
Feb 1, 2024 | 34.15 | 34.47 | 33.45 | 33.68 | 33.68 | 606,700 |
Jan 31, 2024 | 34.05 | 35.84 | 33.92 | 34.06 | 34.06 | 541,700 |
Jan 30, 2024 | 33.99 | 34.49 | 33.55 | 33.92 | 33.92 | 413,300 |
Jan 29, 2024 | 33.13 | 34.59 | 33.06 | 34.20 | 34.20 | 526,500 |
Jan 26, 2024 | 33.79 | 34.07 | 32.87 | 33.25 | 33.25 | 441,200 |
Jan 25, 2024 | 34.23 | 34.23 | 33.11 | 33.50 | 33.50 | 325,400 |
Jan 24, 2024 | 34.41 | 34.44 | 33.50 | 33.58 | 33.58 | 356,800 |
Jan 23, 2024 | 34.77 | 35.48 | 33.62 | 34.00 | 34.00 | 853,500 |
Jan 22, 2024 | 34.28 | 34.97 | 33.84 | 34.28 | 34.28 | 492,900 |
Jan 19, 2024 | 33.12 | 33.62 | 32.30 | 33.52 | 33.52 | 352,800 |
Jan 18, 2024 | 33.61 | 33.61 | 32.44 | 33.00 | 33.00 | 353,200 |
Jan 17, 2024 | 33.34 | 33.59 | 32.60 | 33.41 | 33.41 | 518,800 |
Jan 16, 2024 | 34.48 | 34.94 | 33.73 | 33.91 | 33.91 | 698,500 |
Jan 12, 2024 | 35.46 | 35.81 | 34.65 | 34.99 | 34.99 | 400,700 |
Jan 11, 2024 | 35.14 | 35.52 | 34.37 | 34.98 | 34.98 | 543,300 |
Jan 10, 2024 | 34.19 | 35.49 | 34.13 | 35.35 | 35.35 | 479,800 |
Jan 9, 2024 | 34.23 | 35.61 | 33.88 | 34.14 | 34.14 | 547,400 |
Jan 8, 2024 | 35.79 | 36.13 | 33.60 | 35.03 | 35.03 | 953,900 |
Jan 5, 2024 | 32.52 | 33.31 | 32.17 | 33.03 | 33.03 | 356,000 |
Jan 4, 2024 | 33.77 | 33.77 | 32.41 | 32.88 | 32.88 | 561,100 |
Jan 3, 2024 | 35.07 | 35.10 | 33.14 | 33.70 | 33.70 | 599,300 |
Jan 2, 2024 | 35.41 | 36.34 | 34.94 | 35.32 | 35.32 | 406,200 |
Dec 29, 2023 | 36.63 | 36.82 | 35.50 | 35.69 | 35.69 | 250,400 |
Dec 28, 2023 | 36.90 | 37.40 | 36.60 | 36.73 | 36.73 | 195,200 |
Dec 27, 2023 | 37.19 | 37.82 | 36.64 | 37.10 | 37.10 | 193,300 |
Dec 26, 2023 | 37.31 | 37.72 | 36.55 | 37.31 | 37.31 | 205,400 |
Dec 22, 2023 | 36.15 | 37.21 | 35.93 | 37.10 | 37.10 | 507,400 |
Dec 21, 2023 | 35.20 | 36.04 | 34.94 | 35.95 | 35.95 | 343,900 |
Dec 20, 2023 | 35.87 | 36.28 | 34.42 | 34.48 | 34.48 | 407,900 |
Dec 19, 2023 | 35.56 | 36.61 | 35.14 | 35.87 | 35.87 | 367,100 |
Dec 18, 2023 | 36.10 | 36.40 | 35.22 | 35.27 | 35.27 | 444,400 |
Dec 15, 2023 | 36.59 | 36.90 | 34.84 | 35.66 | 35.66 | 873,400 |
Dec 14, 2023 | 35.54 | 36.84 | 35.07 | 36.40 | 36.40 | 667,900 |
Dec 13, 2023 | 34.23 | 35.82 | 33.40 | 34.77 | 34.77 | 688,300 |
Dec 12, 2023 | 33.47 | 34.34 | 32.50 | 34.20 | 34.20 | 637,500 |
Dec 11, 2023 | 34.15 | 34.43 | 33.58 | 33.66 | 33.66 | 302,400 |
Dec 8, 2023 | 33.43 | 34.46 | 32.95 | 34.14 | 34.14 | 600,200 |
Dec 7, 2023 | 32.98 | 33.83 | 32.45 | 33.44 | 33.44 | 529,200 |
Dec 6, 2023 | 35.14 | 35.19 | 32.87 | 32.99 | 32.99 | 801,600 |
Dec 5, 2023 | 36.28 | 36.28 | 33.51 | 34.80 | 34.80 | 588,100 |
Dec 4, 2023 | 36.70 | 37.30 | 35.70 | 36.48 | 36.48 | 382,700 |
Dec 1, 2023 | 35.38 | 37.63 | 34.91 | 36.57 | 36.57 | 1,025,200 |
Nov 30, 2023 | 35.50 | 35.72 | 32.89 | 35.48 | 35.48 | 1,925,700 |
Nov 29, 2023 | 37.00 | 37.66 | 35.08 | 35.49 | 35.49 | 1,292,500 |
Nov 28, 2023 | 41.63 | 42.99 | 32.27 | 36.70 | 36.70 | 2,530,100 |
Nov 27, 2023 | 41.80 | 42.43 | 41.30 | 42.00 | 42.00 | 305,100 |
Nov 24, 2023 | 41.49 | 42.79 | 41.01 | 42.08 | 42.08 | 166,700 |
Nov 22, 2023 | 42.26 | 43.00 | 41.66 | 41.80 | 41.80 | 384,800 |
Nov 21, 2023 | 41.66 | 42.09 | 40.51 | 41.70 | 41.70 | 294,400 |
Nov 20, 2023 | 41.76 | 42.07 | 41.20 | 41.94 | 41.94 | 195,300 |
Nov 17, 2023 | 42.10 | 42.60 | 41.21 | 41.50 | 41.50 | 302,400 |
Nov 16, 2023 | 42.47 | 42.93 | 41.73 | 41.93 | 41.93 | 310,800 |
Nov 15, 2023 | 40.61 | 42.99 | 40.24 | 42.53 | 42.53 | 735,700 |
Nov 14, 2023 | 38.20 | 40.63 | 38.20 | 40.62 | 40.62 | 752,400 |
Nov 13, 2023 | 35.88 | 37.50 | 35.24 | 36.89 | 36.89 | 603,000 |
Nov 10, 2023 | 35.55 | 35.55 | 34.27 | 35.07 | 35.07 | 420,700 |
Nov 9, 2023 | 37.04 | 37.45 | 34.99 | 35.47 | 35.47 | 370,900 |
Nov 8, 2023 | 37.71 | 37.71 | 36.44 | 37.04 | 37.04 | 189,300 |
Nov 7, 2023 | 37.78 | 37.99 | 37.21 | 37.48 | 37.48 | 189,800 |
Nov 6, 2023 | 36.98 | 38.64 | 36.92 | 37.86 | 37.86 | 449,000 |
Nov 3, 2023 | 37.38 | 37.54 | 36.07 | 36.98 | 36.98 | 651,000 |
Nov 2, 2023 | 37.93 | 38.77 | 36.02 | 36.58 | 36.58 | 1,140,200 |
Nov 1, 2023 | 34.43 | 35.37 | 33.87 | 35.01 | 35.01 | 585,900 |
Oct 31, 2023 | 33.80 | 35.15 | 33.55 | 34.64 | 34.64 | 536,300 |
Oct 30, 2023 | 33.74 | 34.27 | 33.13 | 33.52 | 33.52 | 485,700 |
Oct 27, 2023 | 33.94 | 34.00 | 32.90 | 33.34 | 33.34 | 353,300 |
Oct 26, 2023 | 34.52 | 34.68 | 33.45 | 33.89 | 33.89 | 206,100 |
Oct 25, 2023 | 35.51 | 35.51 | 34.20 | 34.33 | 34.33 | 250,700 |
Oct 24, 2023 | 35.78 | 36.37 | 35.62 | 35.92 | 35.92 | 255,700 |
Oct 23, 2023 | 36.27 | 37.30 | 35.16 | 35.42 | 35.42 | 407,600 |
Oct 20, 2023 | 35.35 | 36.30 | 35.03 | 35.56 | 35.56 | 251,000 |
Oct 19, 2023 | 35.97 | 36.30 | 35.02 | 35.29 | 35.29 | 197,800 |
Oct 18, 2023 | 35.52 | 36.27 | 34.90 | 35.87 | 35.87 | 398,600 |
Oct 17, 2023 | 36.40 | 37.60 | 35.39 | 35.56 | 35.56 | 391,700 |
Oct 16, 2023 | 36.92 | 37.14 | 36.34 | 36.89 | 36.89 | 343,400 |
Oct 13, 2023 | 36.49 | 37.05 | 35.98 | 36.59 | 36.59 | 345,800 |
Oct 12, 2023 | 38.76 | 40.52 | 36.22 | 36.46 | 36.46 | 477,400 |
Oct 11, 2023 | 40.89 | 40.89 | 37.97 | 38.76 | 38.76 | 369,600 |
Oct 10, 2023 | 40.21 | 41.76 | 40.20 | 40.92 | 40.92 | 311,400 |
Oct 9, 2023 | 41.39 | 41.78 | 40.34 | 40.42 | 40.42 | 154,100 |
Oct 6, 2023 | 40.83 | 42.08 | 40.29 | 41.79 | 41.79 | 289,300 |
Oct 5, 2023 | 41.13 | 42.03 | 40.23 | 41.08 | 41.08 | 336,800 |
Oct 4, 2023 | 41.81 | 42.08 | 40.91 | 41.05 | 41.05 | 179,700 |
Oct 3, 2023 | 43.18 | 43.54 | 41.72 | 41.81 | 41.81 | 212,900 |
Oct 2, 2023 | 43.46 | 43.50 | 42.25 | 43.25 | 43.25 | 354,900 |
Sep 29, 2023 | 44.52 | 44.64 | 43.54 | 43.80 | 43.80 | 403,800 |
Sep 28, 2023 | 43.19 | 44.23 | 42.99 | 43.91 | 43.91 | 337,600 |
Sep 27, 2023 | 42.48 | 43.28 | 42.08 | 42.94 | 42.94 | 453,100 |
Sep 26, 2023 | 41.39 | 42.52 | 41.26 | 42.35 | 42.35 | 420,500 |
Sep 25, 2023 | 40.99 | 41.81 | 40.84 | 41.70 | 41.70 | 225,900 |
Sep 22, 2023 | 41.71 | 42.10 | 40.89 | 41.12 | 41.12 | 312,400 |
Sep 21, 2023 | 41.62 | 42.18 | 41.31 | 41.74 | 41.74 | 336,900 |
Sep 20, 2023 | 43.68 | 43.71 | 41.71 | 41.73 | 41.73 | 298,300 |
Sep 19, 2023 | 43.30 | 43.68 | 42.63 | 43.41 | 43.41 | 251,700 |
Sep 18, 2023 | 44.63 | 44.63 | 43.39 | 43.46 | 43.46 | 258,500 |
Sep 15, 2023 | 44.71 | 44.85 | 43.61 | 44.65 | 44.65 | 589,900 |
Sep 14, 2023 | 44.36 | 44.92 | 43.86 | 44.38 | 44.38 | 274,600 |
Sep 13, 2023 | 43.39 | 44.57 | 42.68 | 44.22 | 44.22 | 261,000 |
Sep 12, 2023 | 43.00 | 43.63 | 42.39 | 43.45 | 43.45 | 315,500 |
Sep 11, 2023 | 41.95 | 44.06 | 41.60 | 43.09 | 43.09 | 348,600 |
Sep 8, 2023 | 43.55 | 43.77 | 41.53 | 41.61 | 41.61 | 396,600 |
Sep 7, 2023 | 44.78 | 44.78 | 42.89 | 43.51 | 43.51 | 246,200 |
Sep 6, 2023 | 45.48 | 45.80 | 44.82 | 44.85 | 44.85 | 207,200 |
Sep 5, 2023 | 45.35 | 45.59 | 44.66 | 45.23 | 45.23 | 261,200 |
Sep 1, 2023 | 45.53 | 46.22 | 45.16 | 45.71 | 45.71 | 241,500 |
Aug 31, 2023 | 46.09 | 46.49 | 45.13 | 45.15 | 45.15 | 259,600 |
Aug 30, 2023 | 46.55 | 47.13 | 46.04 | 46.09 | 46.09 | 218,800 |
Aug 29, 2023 | 46.33 | 46.58 | 45.84 | 46.48 | 46.48 | 460,300 |
Aug 28, 2023 | 46.25 | 46.62 | 45.42 | 46.33 | 46.33 | 472,700 |
Aug 25, 2023 | 45.72 | 46.23 | 45.00 | 46.00 | 46.00 | 184,100 |
Aug 24, 2023 | 46.73 | 46.74 | 45.37 | 45.56 | 45.56 | 265,900 |
Aug 23, 2023 | 48.19 | 48.27 | 46.93 | 46.97 | 46.97 | 305,500 |
Aug 22, 2023 | 47.40 | 48.56 | 47.29 | 48.09 | 48.09 | 238,300 |
Aug 21, 2023 | 46.43 | 47.66 | 46.21 | 47.19 | 47.19 | 266,400 |
Aug 18, 2023 | 47.63 | 48.26 | 46.54 | 46.60 | 46.60 | 443,900 |
Aug 17, 2023 | 49.69 | 50.23 | 47.81 | 47.96 | 47.96 | 464,400 |
Aug 16, 2023 | 51.94 | 52.12 | 49.49 | 49.65 | 49.65 | 412,300 |
Aug 15, 2023 | 51.50 | 52.34 | 51.31 | 51.90 | 51.90 | 141,100 |
Aug 14, 2023 | 51.70 | 52.19 | 51.18 | 51.68 | 51.68 | 149,400 |
Aug 11, 2023 | 50.88 | 52.04 | 50.88 | 51.72 | 51.72 | 206,600 |
Aug 10, 2023 | 51.70 | 52.00 | 51.03 | 51.28 | 51.28 | 410,400 |
Aug 9, 2023 | 52.30 | 52.73 | 51.64 | 51.86 | 51.86 | 212,400 |
Aug 8, 2023 | 54.67 | 54.67 | 52.44 | 52.44 | 52.44 | 371,700 |
Aug 7, 2023 | 57.22 | 57.22 | 54.91 | 55.06 | 55.06 | 263,100 |
Aug 4, 2023 | 56.69 | 57.40 | 56.47 | 57.23 | 57.23 | 180,500 |
Aug 3, 2023 | 56.63 | 57.56 | 56.21 | 56.86 | 56.86 | 243,100 |
Aug 2, 2023 | 55.83 | 57.77 | 55.16 | 56.90 | 56.90 | 380,200 |
Aug 1, 2023 | 55.31 | 56.31 | 55.03 | 56.25 | 56.25 | 345,400 |
Jul 31, 2023 | 55.29 | 55.60 | 54.69 | 55.35 | 55.35 | 170,400 |
Jul 28, 2023 | 55.05 | 55.57 | 54.51 | 55.35 | 55.35 | 234,200 |
Jul 27, 2023 | 57.82 | 58.00 | 54.45 | 54.74 | 54.74 | 434,600 |
Jul 26, 2023 | 56.75 | 59.61 | 54.59 | 57.73 | 57.73 | 1,325,100 |
Jul 25, 2023 | 52.97 | 54.15 | 52.91 | 53.19 | 53.19 | 401,200 |
Jul 24, 2023 | 53.93 | 54.16 | 52.39 | 53.34 | 53.34 | 417,100 |
Jul 21, 2023 | 54.49 | 54.75 | 53.47 | 54.12 | 54.12 | 330,500 |
Jul 20, 2023 | 53.50 | 54.59 | 53.08 | 54.31 | 54.31 | 335,500 |
Jul 19, 2023 | 54.36 | 54.49 | 53.28 | 53.40 | 53.40 | 351,400 |
Jul 18, 2023 | 53.44 | 54.69 | 52.81 | 54.27 | 54.27 | 377,800 |
Jul 17, 2023 | 52.88 | 53.97 | 52.36 | 53.30 | 53.30 | 382,200 |
Jul 14, 2023 | 53.21 | 53.38 | 52.17 | 52.74 | 52.74 | 174,200 |
Jul 13, 2023 | 52.36 | 53.70 | 52.30 | 53.39 | 53.39 | 423,600 |
Jul 12, 2023 | 51.08 | 52.35 | 50.87 | 52.01 | 52.01 | 418,500 |
Jul 11, 2023 | 49.85 | 50.25 | 48.96 | 50.01 | 50.01 | 135,700 |
Jul 10, 2023 | 48.25 | 50.29 | 48.25 | 49.77 | 49.77 | 247,500 |
Jul 7, 2023 | 48.55 | 49.28 | 48.02 | 48.34 | 48.34 | 233,100 |
Jul 6, 2023 | 47.98 | 48.74 | 47.57 | 48.44 | 48.44 | 457,200 |
Jul 5, 2023 | 48.72 | 49.29 | 48.30 | 48.61 | 48.61 | 215,100 |
Jul 3, 2023 | 48.78 | 49.18 | 48.31 | 48.92 | 48.92 | 78,300 |
Jun 30, 2023 | 49.97 | 50.44 | 49.33 | 49.36 | 49.36 | 242,200 |
Jun 29, 2023 | 49.47 | 50.72 | 48.87 | 49.60 | 49.60 | 195,800 |
Jun 28, 2023 | 48.69 | 49.85 | 48.48 | 49.39 | 49.39 | 262,300 |
Jun 27, 2023 | 48.87 | 49.08 | 47.60 | 48.57 | 48.57 | 211,000 |
Jun 26, 2023 | 47.68 | 48.84 | 47.52 | 48.74 | 48.74 | 201,100 |
Jun 23, 2023 | 48.60 | 48.94 | 47.64 | 47.87 | 47.87 | 445,500 |
Jun 22, 2023 | 48.76 | 49.59 | 48.30 | 48.99 | 48.99 | 175,200 |
Jun 21, 2023 | 48.65 | 48.86 | 47.63 | 48.78 | 48.78 | 216,800 |
Jun 20, 2023 | 47.58 | 49.27 | 47.26 | 48.87 | 48.87 | 272,300 |
Jun 16, 2023 | 49.90 | 50.00 | 47.97 | 48.11 | 48.11 | 386,900 |
Jun 15, 2023 | 49.00 | 49.69 | 48.72 | 49.12 | 49.12 | 236,900 |
Jun 14, 2023 | 48.60 | 49.60 | 48.06 | 49.08 | 49.08 | 304,600 |
Jun 13, 2023 | 47.34 | 48.44 | 47.34 | 48.20 | 48.20 | 214,900 |
Jun 12, 2023 | 47.03 | 47.64 | 46.67 | 47.23 | 47.23 | 208,800 |
Jun 9, 2023 | 47.92 | 48.22 | 47.12 | 47.15 | 47.15 | 140,300 |
Jun 8, 2023 | 48.63 | 48.81 | 47.09 | 47.86 | 47.86 | 189,300 |
Jun 7, 2023 | 48.56 | 49.41 | 47.81 | 48.82 | 48.82 | 251,600 |
Jun 6, 2023 | 47.03 | 48.64 | 46.90 | 48.39 | 48.39 | 384,500 |
Jun 5, 2023 | 46.64 | 47.80 | 46.34 | 47.08 | 47.08 | 246,000 |
Jun 2, 2023 | 46.31 | 47.10 | 45.85 | 46.93 | 46.93 | 176,600 |
Jun 1, 2023 | 44.99 | 45.89 | 44.26 | 45.78 | 45.78 | 153,300 |
May 31, 2023 | 45.78 | 46.31 | 43.64 | 44.97 | 44.97 | 400,600 |
May 30, 2023 | 46.86 | 47.24 | 45.61 | 45.71 | 45.71 | 179,700 |
May 26, 2023 | 47.01 | 47.66 | 46.58 | 46.91 | 46.91 | 170,400 |
May 25, 2023 | 47.66 | 47.75 | 46.59 | 47.07 | 47.07 | 201,700 |
May 24, 2023 | 47.95 | 48.22 | 47.35 | 47.71 | 47.71 | 252,400 |
May 23, 2023 | 49.17 | 50.45 | 48.00 | 48.13 | 48.13 | 329,300 |
May 22, 2023 | 48.24 | 49.56 | 48.24 | 49.32 | 49.32 | 218,900 |
May 19, 2023 | 49.36 | 50.85 | 48.14 | 48.29 | 48.29 | 305,800 |
May 18, 2023 | 48.38 | 49.41 | 47.81 | 48.89 | 48.89 | 258,800 |
May 17, 2023 | 49.21 | 49.65 | 47.82 | 48.62 | 48.62 | 229,100 |
May 16, 2023 | 47.52 | 49.23 | 46.95 | 49.00 | 49.00 | 344,200 |
May 15, 2023 | 48.25 | 48.56 | 47.37 | 47.95 | 47.95 | 305,700 |
May 12, 2023 | 48.16 | 48.19 | 47.18 | 48.08 | 48.08 | 193,900 |
May 11, 2023 | 48.77 | 48.87 | 47.99 | 48.16 | 48.16 | 200,700 |
May 10, 2023 | 48.65 | 49.61 | 47.89 | 49.01 | 49.01 | 241,400 |
May 9, 2023 | 47.35 | 48.27 | 46.99 | 47.92 | 47.92 | 194,000 |
May 8, 2023 | 48.22 | 48.24 | 45.48 | 47.76 | 47.76 | 274,300 |
May 5, 2023 | 47.75 | 48.39 | 46.16 | 48.34 | 48.34 | 401,800 |
May 4, 2023 | 47.98 | 48.54 | 47.00 | 47.13 | 47.13 | 355,600 |
May 3, 2023 | 47.12 | 49.34 | 45.96 | 48.33 | 48.33 | 782,700 |
May 2, 2023 | 44.68 | 44.72 | 43.09 | 43.94 | 43.94 | 462,300 |
May 1, 2023 | 44.31 | 45.73 | 44.30 | 45.12 | 45.12 | 536,900 |
Apr 28, 2023 | 42.50 | 44.06 | 42.38 | 43.99 | 43.99 | 363,000 |
Apr 27, 2023 | 42.33 | 43.08 | 41.95 | 42.53 | 42.53 | 335,700 |
Apr 26, 2023 | 41.54 | 42.34 | 41.35 | 42.25 | 42.25 | 228,700 |
Apr 25, 2023 | 41.06 | 42.21 | 41.01 | 41.79 | 41.79 | 203,400 |
Apr 24, 2023 | 42.09 | 42.15 | 41.28 | 41.39 | 41.39 | 217,100 |
Apr 21, 2023 | 42.20 | 42.44 | 41.60 | 41.95 | 41.95 | 192,100 |
Apr 20, 2023 | 41.93 | 42.62 | 41.40 | 41.88 | 41.88 | 244,700 |
Related Tickers
ANGO AngioDynamics, Inc.
6.26
+2.29%
EMBC Embecta Corp.
10.62
+2.61%
ANIK Anika Therapeutics, Inc.
25.84
+1.61%
MMSI Merit Medical Systems, Inc.
72.03
+1.46%
AZTA Azenta, Inc.
50.65
+0.32%
XRAY DENTSPLY SIRONA Inc.
30.50
+0.20%
COO The Cooper Companies, Inc.
90.42
+0.01%
HBIO Harvard Bioscience, Inc.
3.7000
-6.80%
STXS Stereotaxis, Inc.
2.4900
+1.63%
PLSE Pulse Biosciences, Inc.
7.19
-2.31%