Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

AtriCure, Inc. (ATRC)

Compare
31.83
-2.54
(-7.39%)
At close: March 28 at 4:00:01 PM EDT
31.83
0.00
(0.00%)
After hours: March 28 at 5:31:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202533.8334.1231.5231.8331.83538,800
Mar 27, 202533.8335.0933.1334.3734.37616,100
Mar 26, 202534.8535.6332.1033.6233.621,072,500
Mar 25, 202535.0535.1934.0234.8534.85572,900
Mar 24, 202534.2635.5934.2635.0935.09840,000
Mar 21, 202534.5335.2433.4533.5433.54956,500
Mar 20, 202534.3735.3534.2234.8234.82333,800
Mar 19, 202533.9535.1733.8134.8234.82337,800
Mar 18, 202533.3834.5033.3833.9333.93412,500
Mar 17, 202533.1733.8232.7033.7833.78675,700
Mar 14, 202533.1033.7632.5133.3133.31624,300
Mar 13, 202532.8733.6932.2832.7632.76573,600
Mar 12, 202534.5434.5432.6132.6932.69885,600
Mar 11, 202533.8934.2833.1933.9433.94743,400
Mar 10, 202533.7934.2332.7833.5433.54834,200
Mar 7, 202536.1536.1533.8334.5234.52743,600
Mar 6, 202536.9738.2035.9436.2536.25540,000
Mar 5, 202537.9838.6037.6037.8537.85642,900
Mar 4, 202538.2238.6736.6838.1638.16456,000
Mar 3, 202538.7139.7137.8338.9638.96598,500
Feb 28, 202538.3538.9337.6038.7438.74675,000
Feb 27, 202539.7939.7938.2138.5038.50520,300
Feb 26, 202539.5540.6739.5039.9339.93477,900
Feb 25, 202539.2239.9338.4539.4339.43532,800
Feb 24, 202538.3039.5238.0239.1939.19464,700
Feb 21, 202539.3239.9138.1538.3938.39475,400
Feb 20, 202538.8539.6437.8339.1639.16483,400
Feb 19, 202538.2139.1837.8039.0139.01452,300
Feb 18, 202540.5440.7737.7238.2238.22822,000
Feb 14, 202539.8141.1339.2840.9440.94577,600
Feb 13, 202542.0042.0838.1039.5939.591,285,000
Feb 12, 202540.6742.6840.3742.3642.36535,000
Feb 11, 202541.9341.9340.9841.5141.51518,300
Feb 10, 202541.4842.0540.9342.0242.02488,300
Feb 7, 202540.9441.3340.3241.0041.00480,300
Feb 6, 202541.4341.7740.4940.9640.96435,000
Feb 5, 202540.7141.3540.1341.3341.33358,000
Feb 4, 202539.6140.9239.1140.6540.65491,000
Feb 3, 202539.0140.2738.9039.7039.70373,100
Jan 31, 202540.7141.1839.8139.8739.87418,500
Jan 30, 202542.8742.8739.7140.6040.60769,100
Jan 29, 202542.1043.1141.7742.4042.40640,900
Jan 28, 202540.9542.2539.3042.1042.10489,800
Jan 27, 202540.5241.3039.4040.8440.84423,200
Jan 24, 202540.1340.9839.5440.5840.58576,300
Jan 23, 202539.2440.4838.9940.3740.37565,600
Jan 22, 202539.8241.0539.4539.5039.50782,500
Jan 21, 202538.9739.6738.5439.6339.63538,900
Jan 17, 202537.9839.1237.2238.4738.47903,200
Jan 16, 202536.7437.7635.8137.6437.64726,100
Jan 15, 202535.3836.9934.7836.9736.97610,500
Jan 14, 202534.6536.1533.8734.6934.69609,400
Jan 13, 202533.0734.6532.5334.3934.391,003,300
Jan 10, 202532.9233.9331.0031.4131.411,086,400
Jan 8, 202532.6134.1132.0833.6633.66527,700
Jan 7, 202533.6833.9832.0332.7032.70487,800
Jan 6, 202532.1234.4632.1233.4933.49746,900
Jan 3, 202530.5832.0430.3932.0332.03440,500
Jan 2, 202530.7530.9729.9230.4030.40338,700
Dec 31, 202430.5430.8730.3030.5630.56231,400
Dec 30, 202430.3430.6729.8030.2530.25305,300
Dec 27, 202430.4830.7930.0730.6530.65235,800
Dec 26, 202430.2830.8930.0330.7530.75265,000
Dec 24, 202430.4830.8030.1430.5030.50122,200
Dec 23, 202430.8331.1230.3030.5130.51333,700
Dec 20, 202430.0031.0229.5630.7230.72768,300
Dec 19, 202430.4830.6029.9230.0530.05463,100
Dec 18, 202431.6231.8830.1030.2530.25512,900
Dec 17, 202431.6732.1631.3631.5031.50442,400
Dec 16, 202431.6532.1531.2431.5431.54362,300
Dec 13, 202432.7332.7331.2331.6731.67494,300
Dec 12, 202433.2033.8832.6032.7932.79270,800
Dec 11, 202434.4934.6333.2933.3133.31323,700
Dec 10, 202434.2034.4033.4933.9833.98386,400
Dec 9, 202434.5634.6233.8033.9433.94279,700
Dec 6, 202434.2134.7933.9434.2534.25353,400
Dec 5, 202436.1536.3634.0334.1134.11393,100
Dec 4, 202436.1236.9335.6736.3136.31263,300
Dec 3, 202436.6737.0435.7636.1236.12484,800
Dec 2, 202436.5237.3336.0037.0637.06476,300
Nov 29, 202436.2337.2535.8736.1636.16333,200
Nov 27, 202436.1436.4735.9236.1736.17294,300
Nov 26, 202435.9536.7135.5635.7935.79333,100
Nov 25, 202436.1536.3235.4336.0136.01551,800
Nov 22, 202435.7836.1334.9335.7435.74459,800
Nov 21, 202436.3336.4535.6735.6835.68311,400
Nov 20, 202436.2136.2835.2536.0336.03353,700
Nov 19, 202434.2536.3834.1536.3436.34424,400
Nov 18, 202434.9136.0034.6634.7234.72514,800
Nov 15, 202435.4435.4434.6835.0335.03601,600
Nov 14, 202436.1836.3835.1835.3135.31485,300
Nov 13, 202437.1037.4036.1636.2036.20754,400
Nov 12, 202438.0238.2136.3736.6336.63366,900
Nov 11, 202437.6638.3437.4238.2038.20277,900
Nov 8, 202437.3238.2737.0737.4537.45366,500
Nov 7, 202437.4437.7736.9537.3637.36414,100
Nov 6, 202436.8937.7435.8537.6237.62785,200
Nov 5, 202433.3335.7633.3035.4735.471,077,300
Nov 4, 202433.5034.0833.2733.6633.66708,500
Nov 1, 202433.3234.3033.1933.5133.51844,200
Oct 31, 202435.0635.1933.0833.1833.18844,400
Oct 30, 202434.4036.6133.7234.8334.832,740,600
Oct 29, 202428.7529.5928.2729.4329.431,168,000
Oct 28, 202428.2529.4627.7128.7528.751,221,800
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 9, 202427.2527.7827.0227.0227.02552,400
Oct 8, 202427.0827.4626.7427.3227.32422,800
Oct 7, 202427.7727.8626.9527.0727.07500,600
Oct 4, 202427.7328.2227.5127.6327.63431,000
Oct 3, 202427.4927.8527.2427.4427.44317,200
Oct 2, 202427.7228.2827.1227.7027.70363,200
Oct 1, 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 9, 202426.4527.1925.9426.2526.25804,800
Sep 6, 202426.1626.5025.5026.2426.24430,800
Sep 5, 202426.3026.5725.5826.1426.14458,800
Sep 4, 202425.7427.0325.7426.2126.21444,000
Sep 3, 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 9, 202421.5721.8420.4420.9120.91951,400
Aug 8, 202420.4121.6620.2021.4921.49664,800
Aug 7, 202421.8021.8020.3220.3420.34642,300
Aug 6, 202421.5321.8921.1221.5621.56949,800
Aug 5, 202421.3322.0220.7821.4321.43924,700
Aug 2, 202420.4222.1420.3122.0522.05967,200
Aug 1, 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 9, 202421.7722.3921.5122.2422.24932,700
Jul 8, 202423.8223.8421.7121.8421.841,178,400
Jul 5, 202422.4323.8122.2023.6723.67714,900
Jul 3, 202422.5122.5422.0222.4522.45408,300
Jul 2, 202422.6922.6921.9622.3922.39881,100
Jul 1, 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 7, 202422.2222.9422.0322.4222.42305,600
Jun 6, 202422.0022.6921.9722.5822.58704,400
Jun 5, 202422.5922.6821.9922.2022.20554,600
Jun 4, 202422.1622.6421.8622.5122.51479,700
Jun 3, 202423.2723.4922.3622.4222.42589,300
May 31, 202422.3923.5522.2022.5422.54704,100
May 30, 202421.9422.8921.9322.2622.26640,100
May 29, 202422.2222.4421.2621.6121.61438,900
May 28, 202423.4823.4822.6022.6722.67507,000
May 24, 202422.4523.5222.0623.1923.19955,800
May 23, 202422.7022.7021.4122.4622.46790,100
May 22, 202422.3422.8522.3422.7422.74363,200
May 21, 202422.2622.5121.9422.4522.45324,100
May 20, 202423.0224.0222.2622.3122.31623,800
May 17, 202422.6723.1622.0923.1423.14533,700
May 16, 202422.1722.6722.0022.6322.63536,200
May 15, 202422.2822.9921.5122.1222.12500,500
May 14, 202422.8523.2421.8321.8921.89622,700
May 13, 202422.3723.5122.2922.4722.47944,900
May 10, 202422.0422.3221.4522.3022.30899,400
May 9, 202420.6222.0520.4022.0022.00569,500
May 8, 202421.4621.7720.5220.6920.69555,100
May 7, 202422.1122.1121.5421.8721.87448,400
May 6, 202421.1822.5220.9422.1022.101,234,900
May 3, 202422.8323.0320.7820.8920.89961,900
May 2, 202422.6923.5620.1922.2222.222,753,200
May 1, 202424.0925.4623.7124.7624.761,360,900
Apr 30, 202423.0924.3422.6324.1224.12965,400
Apr 29, 202423.2124.0823.0123.3723.37708,100
Apr 26, 202422.7023.2022.5723.1723.17380,600
Apr 25, 202422.6222.8822.0722.6122.61326,800
Apr 24, 202423.0823.5822.9023.0523.05420,000
Apr 23, 202423.9224.1723.1223.1723.17947,800
Apr 22, 202423.2123.2122.2722.7122.71684,100
Apr 19, 202423.3023.4322.8723.2023.20470,000
Apr 18, 202423.3723.6922.8723.3923.39976,100
Apr 17, 202423.1924.0123.1423.4523.451,057,600
Apr 16, 202422.7523.3522.4223.1023.101,111,400
Apr 15, 202424.3524.5222.4822.9022.901,315,400
Apr 12, 202424.9624.9723.7124.0924.09561,600
Apr 11, 202426.0926.2725.2025.3125.31582,100
Apr 10, 202426.5927.2525.7625.9025.90740,500
Apr 9, 202426.6327.6326.5027.6127.611,011,100
Apr 8, 202426.4126.6826.1226.5426.54751,100
Apr 5, 202426.0726.5525.9526.2626.26510,700
Apr 4, 202426.8027.0625.8326.1526.15784,200
Apr 3, 202426.8526.9626.1526.4826.48989,500
Apr 2, 202428.6529.0626.9227.2127.21549,500
Apr 1, 202430.3930.3928.7729.0929.09569,700

Related Tickers

MMSI Merit Medical Systems, Inc.
103.94
+0.65%
 
LMAT LeMaitre Vascular, Inc.
83.05
-1.04%
 
ANGO AngioDynamics, Inc.
9.50
-3.36%
 
NYXH Nyxoah S.A.
7.65
-4.37%
 
TFX Teleflex Incorporated
137.80
-1.13%
 
ICUI ICU Medical, Inc.
140.16
-2.86%
 
KMTS Kestra Medical Technologies, Ltd. Common Stock
23.43
-2.46%
 
STVN Stevanato Group S.p.A.
20.29
-0.15%
 
STAA STAAR Surgical Company
17.79
+1.25%
 
COO The Cooper Companies, Inc.
83.77
-1.42%