AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

20.89

-1.33

(-5.99%)

At close: 04:00PM EDT

21.02

+0.13

(+0.62%)

After hours:

06:06PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	22.83	23.01	20.78	20.89	20.89	961,816
May 02, 2024	22.69	23.56	20.19	22.22	22.22	2,753,200
May 01, 2024	24.09	25.46	23.71	24.76	24.76	1,360,900
Apr 30, 2024	23.09	24.34	22.63	24.12	24.12	965,400
Apr 29, 2024	23.21	24.08	23.01	23.37	23.37	708,100
Apr 26, 2024	22.70	23.20	22.57	23.17	23.17	380,600
Apr 25, 2024	22.62	22.88	22.07	22.61	22.61	326,800
Apr 24, 2024	23.08	23.58	22.90	23.05	23.05	420,000
Apr 23, 2024	23.92	24.17	23.12	23.17	23.17	947,800
Apr 22, 2024	23.21	23.21	22.27	22.71	22.71	684,100
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 09, 2024	26.63	27.63	26.50	27.61	27.61	1,011,100
Apr 08, 2024	26.41	26.68	26.12	26.54	26.54	751,100
Apr 05, 2024	26.07	26.55	25.95	26.26	26.26	510,700
Apr 04, 2024	26.80	27.06	25.83	26.15	26.15	784,200
Apr 03, 2024	26.85	26.96	26.15	26.48	26.48	989,500
Apr 02, 2024	28.65	29.06	26.92	27.21	27.21	549,500
Apr 01, 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 08, 2024	37.45	38.12	36.14	36.15	36.15	474,000
Mar 07, 2024	38.06	39.05	37.09	37.17	37.17	680,400
Mar 06, 2024	38.00	38.65	37.55	37.76	37.76	889,200
Mar 05, 2024	37.36	37.86	36.57	37.78	37.78	950,400
Mar 04, 2024	36.28	37.56	35.85	37.52	37.52	526,100
Mar 01, 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 09, 2024	32.37	32.95	32.15	32.92	32.92	532,800
Feb 08, 2024	32.83	32.83	30.74	32.39	32.39	656,900
Feb 07, 2024	33.17	33.53	32.85	33.01	33.01	432,800
Feb 06, 2024	32.91	33.40	32.84	33.17	33.17	513,700
Feb 05, 2024	32.97	33.74	32.86	33.08	33.08	521,700
Feb 02, 2024	33.09	33.78	32.57	33.30	33.30	530,800
Feb 01, 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 09, 2024	34.23	35.61	33.88	34.14	34.14	547,400
Jan 08, 2024	35.79	36.13	33.60	35.03	35.03	953,900
Jan 05, 2024	32.52	33.31	32.17	33.03	33.03	356,000
Jan 04, 2024	33.77	33.77	32.41	32.88	32.88	561,100
Jan 03, 2024	35.07	35.10	33.14	33.70	33.70	599,300
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,113.05+5,278.12(+6.53%)

AtriCure, Inc. (ATRC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,113.05
+5,278.12(+6.53%)