AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

65.90-0.63 (-0.95%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	66.63	66.84	64.60	65.90	65.90	215,800
Apr 08, 2021	65.63	66.73	64.91	66.53	66.53	272,100
Apr 07, 2021	65.92	66.52	64.49	64.91	64.91	232,000
Apr 06, 2021	64.96	65.84	64.76	65.68	65.68	374,400
Apr 05, 2021	64.22	65.01	62.67	64.89	64.89	172,500
Apr 01, 2021	65.58	66.26	63.35	64.13	64.13	219,600
Mar 31, 2021	63.79	66.71	63.01	65.52	65.52	684,800
Mar 30, 2021	62.26	64.29	61.17	63.26	63.26	311,400
Mar 29, 2021	63.42	63.42	58.47	62.26	62.26	279,600
Mar 26, 2021	62.68	63.50	62.06	63.40	63.40	223,700
Mar 25, 2021	60.45	62.86	59.73	62.39	62.39	292,600
Mar 24, 2021	63.33	63.58	60.96	61.25	61.25	296,100
Mar 23, 2021	62.14	63.27	62.01	63.07	63.07	478,900
Mar 22, 2021	62.56	64.07	62.20	62.74	62.74	404,700
Mar 19, 2021	61.66	63.20	60.44	62.46	62.46	701,500
Mar 18, 2021	65.21	65.56	61.08	61.94	61.94	537,900
Mar 17, 2021	66.29	66.58	64.39	65.96	65.96	473,000
Mar 16, 2021	66.64	67.04	64.98	66.10	66.10	226,800
Mar 15, 2021	65.25	67.46	65.25	66.81	66.81	213,000
Mar 12, 2021	65.05	66.32	63.97	65.81	65.81	271,500
Mar 11, 2021	63.75	66.32	63.75	65.10	65.10	390,200
Mar 10, 2021	63.80	63.80	62.15	63.16	63.16	504,500
Mar 09, 2021	63.65	64.69	62.77	62.81	62.81	387,100
Mar 08, 2021	64.31	64.67	62.24	62.55	62.55	271,200
Mar 05, 2021	63.01	63.84	59.76	63.73	63.73	362,600
Mar 04, 2021	66.64	68.00	61.03	62.65	62.65	548,700
Mar 03, 2021	65.97	67.21	65.23	66.98	66.98	369,800
Mar 02, 2021	66.13	67.30	65.02	66.73	66.73	421,800
Mar 01, 2021	66.67	67.61	65.24	66.31	66.31	397,200
Feb 26, 2021	65.03	66.21	63.93	65.27	65.27	494,000
Feb 25, 2021	62.41	65.35	62.41	64.78	64.78	543,000
Feb 24, 2021	60.33	63.00	58.41	62.41	62.41	918,100
Feb 23, 2021	64.37	64.37	61.35	62.24	62.24	714,400
Feb 22, 2021	64.98	65.79	63.65	65.21	65.21	329,600
Feb 19, 2021	64.93	66.63	63.71	65.48	65.48	318,200
Feb 18, 2021	65.94	66.16	63.87	64.92	64.92	601,700
Feb 17, 2021	64.78	66.08	63.69	66.03	66.03	470,200
Feb 16, 2021	66.77	66.78	64.14	65.16	65.16	601,700
Feb 12, 2021	64.43	67.01	63.38	66.60	66.60	474,900
Feb 11, 2021	63.39	64.71	63.21	64.31	64.31	737,200
Feb 10, 2021	62.32	63.55	61.74	62.90	62.90	246,400
Feb 09, 2021	60.83	62.41	60.77	62.15	62.15	275,800
Feb 08, 2021	60.42	61.58	60.02	60.54	60.54	286,500
Feb 05, 2021	59.00	60.62	58.03	59.74	59.74	250,100
Feb 04, 2021	58.43	59.54	57.11	58.42	58.42	173,500
Feb 03, 2021	60.59	60.72	58.08	58.42	58.42	214,800
Feb 02, 2021	59.61	60.96	59.47	60.73	60.73	434,100
Feb 01, 2021	58.06	59.20	58.03	58.97	58.97	192,000
Jan 29, 2021	57.87	58.62	56.69	58.23	58.23	407,800
Jan 28, 2021	57.72	58.93	56.21	57.50	57.50	393,800
Jan 27, 2021	57.50	59.89	56.57	57.50	57.50	511,000
Jan 26, 2021	58.55	58.95	57.85	58.50	58.50	214,600
Jan 25, 2021	58.73	59.26	57.52	58.30	58.30	344,500
Jan 22, 2021	57.15	59.29	57.07	59.07	59.07	351,400
Jan 21, 2021	57.87	57.88	56.82	57.15	57.15	185,000
Jan 20, 2021	56.85	57.70	55.98	57.20	57.20	336,700
Jan 19, 2021	55.77	57.42	55.77	56.36	56.36	304,600
Jan 15, 2021	57.37	57.37	52.81	56.60	56.60	625,000
Jan 14, 2021	58.42	59.09	56.89	58.14	58.14	558,200
Jan 13, 2021	58.96	59.10	58.02	58.69	58.69	259,900
Jan 12, 2021	59.15	59.80	58.41	58.66	58.66	342,400
Jan 11, 2021	55.91	59.73	55.36	59.52	59.52	560,800
Jan 08, 2021	56.07	57.42	56.07	56.92	56.92	258,700
Jan 07, 2021	56.31	56.96	55.89	56.11	56.11	248,200
Jan 06, 2021	55.55	57.03	54.99	56.16	56.16	242,300
Jan 05, 2021	53.89	55.39	53.55	54.97	54.97	244,800
Jan 04, 2021	55.65	56.08	52.54	53.79	53.79	276,100
Dec 31, 2020	54.85	56.21	54.20	55.67	55.67	244,300
Dec 30, 2020	55.52	57.15	54.31	54.84	54.84	410,700
Dec 29, 2020	57.13	57.98	55.06	55.35	55.35	242,400
Dec 28, 2020	58.00	58.03	56.80	57.08	57.08	322,700
Dec 24, 2020	57.44	57.88	56.66	57.55	57.55	204,800
Dec 23, 2020	56.13	58.00	55.77	57.37	57.37	310,500
Dec 22, 2020	55.57	57.57	54.75	55.30	55.30	518,800
Dec 21, 2020	54.28	55.91	53.80	55.16	55.16	542,800
Dec 18, 2020	52.45	55.00	52.00	54.89	54.89	1,162,800
Dec 17, 2020	48.78	52.90	47.92	52.24	52.24	917,200
Dec 16, 2020	47.83	49.23	47.19	48.94	48.94	379,800
Dec 15, 2020	48.51	48.59	47.63	47.83	47.83	242,200
Dec 14, 2020	47.75	49.39	47.53	48.13	48.13	259,800
Dec 11, 2020	47.74	48.47	46.01	46.87	46.87	428,000
Dec 10, 2020	47.07	48.31	46.94	48.01	48.01	228,700
Dec 09, 2020	48.37	48.37	46.46	47.35	47.35	288,700
Dec 08, 2020	45.11	47.29	44.85	47.19	47.19	479,900
Dec 07, 2020	45.99	46.25	43.67	45.35	45.35	367,500
Dec 04, 2020	44.20	46.21	43.82	46.09	46.09	258,900
Dec 03, 2020	43.69	44.18	43.07	44.02	44.02	309,700
Dec 02, 2020	43.08	43.72	42.50	43.58	43.58	330,700
Dec 01, 2020	43.76	43.89	42.98	43.23	43.23	512,500
Nov 30, 2020	45.01	45.01	43.41	43.48	43.48	465,300
Nov 27, 2020	43.77	44.14	43.44	43.84	43.84	184,500
Nov 25, 2020	43.00	43.83	42.26	43.63	43.63	327,700
Nov 24, 2020	43.68	43.71	42.32	43.27	43.27	437,700
Nov 23, 2020	42.94	43.84	42.15	43.24	43.24	379,600
Nov 20, 2020	42.59	43.09	41.68	42.46	42.46	603,600
Nov 19, 2020	42.37	43.79	41.67	42.84	42.84	546,600
Nov 18, 2020	40.55	41.35	40.11	40.80	40.80	704,600
Nov 17, 2020	40.37	40.74	39.93	40.34	40.34	608,500
Nov 16, 2020	40.18	40.70	39.61	40.70	40.70	594,000
Nov 13, 2020	39.22	39.88	38.97	39.45	39.45	292,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+70.88(+0.51%)

AtriCure, Inc. (ATRC)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+70.88(+0.51%)