Advertisement
U.S. Markets closed

AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
27.93-0.75 (-2.62%)
At close: 04:00PM EDT
27.93 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202428.6728.9027.6427.9327.93571,600
Oct 24, 202428.9229.1628.6628.6828.68393,600
Oct 23, 202428.3828.8528.0728.8528.85354,800
Oct 22, 202428.6528.7228.1928.6328.63273,200
Oct 21, 202428.8128.8428.1628.5428.54323,400
Oct 18, 202428.6829.1328.4728.7928.79342,900
Oct 17, 202429.1729.2928.1128.5728.57425,100
Oct 16, 202428.9029.6028.7929.1629.16359,500
Oct 15, 202427.5628.7427.3228.6128.61363,600
Oct 14, 202427.9328.1927.5527.6027.60217,600
Oct 11, 202427.0127.9326.9227.8427.84489,300
Oct 10, 202426.6827.2925.5727.0527.05336,900
Oct 09, 202427.2527.7827.0227.0227.02552,400
Oct 08, 202427.0827.4626.7427.3227.32422,800
Oct 07, 202427.7727.8626.9527.0727.07500,600
Oct 04, 202427.7328.2227.5127.6327.63431,000
Oct 03, 202427.4927.8527.2427.4427.44317,200
Oct 02, 202427.7228.2827.1227.7027.70363,200
Oct 01, 202428.2728.2727.1227.8027.80565,300
Sep 30, 202428.1829.0527.9328.0428.04410,900
Sep 27, 202428.5029.3127.9628.1828.18357,700
Sep 26, 202428.8629.3928.2028.4228.42379,900
Sep 25, 202429.6730.1528.2828.5828.58780,500
Sep 24, 202429.0929.6728.8229.5029.50527,300
Sep 23, 202428.9429.6328.8329.0529.05610,500
Sep 20, 202428.6829.6628.2529.0229.02924,600
Sep 19, 202428.6028.9528.2128.8128.81473,500
Sep 18, 202427.8729.2027.6027.9927.99794,100
Sep 17, 202427.4028.1927.2928.0728.07885,500
Sep 16, 202428.2728.4127.2827.3027.30526,400
Sep 13, 202427.9928.7727.5628.2128.21794,900
Sep 12, 202426.9627.8526.8527.7127.71637,100
Sep 11, 202426.5827.2325.9526.9026.90625,300
Sep 10, 202426.2327.2726.1326.8726.87547,300
Sep 09, 202426.4527.1925.9426.2526.25804,800
Sep 06, 202426.1626.5025.5026.2426.24430,800
Sep 05, 202426.3026.5725.5826.1426.14458,800
Sep 04, 202425.7427.0325.7426.2126.21444,000
Sep 03, 202425.8326.7325.5025.9425.94585,700
Aug 30, 202425.9926.9825.6926.2126.21488,000
Aug 29, 202425.7926.4525.2625.8225.82347,800
Aug 28, 202425.5425.8625.2425.6025.60304,000
Aug 27, 202426.1426.5025.5325.6025.60547,200
Aug 26, 202425.4426.3225.2426.1526.15556,200
Aug 23, 202424.5925.6024.4825.4425.44494,000
Aug 22, 202423.9724.8723.9724.3524.35476,300
Aug 21, 202423.8224.1423.2723.9923.99386,800
Aug 20, 202423.8124.1323.4423.6223.62534,000
Aug 19, 202423.5824.1423.3623.9523.95488,900
Aug 16, 202423.7924.4323.4723.8723.87709,400
Aug 15, 202422.8125.0022.8123.9123.91695,800
Aug 14, 202422.5023.4122.3622.5322.531,142,900
Aug 13, 202421.3022.6321.2722.4922.49551,800
Aug 12, 202421.1221.5520.7021.1121.11352,900
Aug 09, 202421.5721.8420.4420.9120.91951,400
Aug 08, 202420.4121.6620.2021.4921.49664,800
Aug 07, 202421.8021.8020.3220.3420.34642,300
Aug 06, 202421.5321.8921.1221.5621.56949,800
Aug 05, 202421.3322.0220.7821.4321.43924,700
Aug 02, 202420.4222.1420.3122.0522.05967,200
Aug 01, 202421.3422.5820.7521.0421.041,279,300
Jul 31, 202422.0023.9320.5021.5721.572,043,300
Jul 30, 202422.0422.7321.6522.0022.001,713,200
Jul 29, 202421.9222.7921.2721.9621.961,512,700
Jul 26, 202423.9424.1022.0022.1022.10693,900
Jul 25, 202423.8325.1423.4923.5323.531,037,500
Jul 24, 202424.7525.4823.9923.9923.99494,800
Jul 23, 202423.5024.7423.4524.7324.73592,700
Jul 22, 202424.2024.2623.3923.8223.82848,300
Jul 19, 202424.8925.3623.7124.1724.17865,700
Jul 18, 202425.0626.8024.3724.6724.671,719,400
Jul 17, 202425.0325.6324.8225.0725.071,273,200
Jul 16, 202423.9725.7423.5625.3025.301,343,600
Jul 15, 202423.3024.2722.8223.7823.78701,400
Jul 12, 202423.6323.9522.3423.1923.19726,300
Jul 11, 202422.6824.3722.5323.3923.391,258,500
Jul 10, 202422.3522.7321.7922.1922.19792,600
Jul 09, 202421.7722.3921.5122.2422.24932,700
Jul 08, 202423.8223.8421.7121.8421.841,178,400
Jul 05, 202422.4323.8122.2023.6723.67714,900
Jul 03, 202422.5122.5422.0222.4522.45408,300
Jul 02, 202422.6922.6921.9622.3922.39881,100
Jul 01, 202422.7223.0322.1222.5022.50915,000
Jun 28, 202423.4823.9222.4022.7722.772,108,600
Jun 27, 202422.9923.3222.6923.2923.29857,600
Jun 26, 202421.1023.0521.0823.0023.00883,300
Jun 25, 202421.9621.9621.0721.2821.28702,500
Jun 24, 202422.8023.0521.8622.0322.03764,000
Jun 21, 202423.8524.0322.2322.9422.941,383,100
Jun 20, 202421.4124.6421.1423.7723.772,048,800
Jun 18, 202419.7723.2618.9421.2021.203,498,000
Jun 17, 202420.6220.9019.7619.8619.86576,800
Jun 14, 202420.7421.2620.5520.7620.76625,700
Jun 13, 202421.8922.0620.8620.9720.97598,700
Jun 12, 202422.7222.9121.8722.0622.06463,700
Jun 11, 202421.7622.2721.5421.9221.92435,500
Jun 10, 202422.0622.4621.5421.8521.85721,000
Jun 07, 202422.2222.9422.0322.4222.42305,600
Jun 06, 202422.0022.6921.9722.5822.58704,400
Jun 05, 202422.5922.6821.9922.2022.20554,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...