U.S. markets closed

AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
65.90-0.63 (-0.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202166.6366.8464.6065.9065.90215,800
Apr 08, 202165.6366.7364.9166.5366.53272,100
Apr 07, 202165.9266.5264.4964.9164.91232,000
Apr 06, 202164.9665.8464.7665.6865.68374,400
Apr 05, 202164.2265.0162.6764.8964.89172,500
Apr 01, 202165.5866.2663.3564.1364.13219,600
Mar 31, 202163.7966.7163.0165.5265.52684,800
Mar 30, 202162.2664.2961.1763.2663.26311,400
Mar 29, 202163.4263.4258.4762.2662.26279,600
Mar 26, 202162.6863.5062.0663.4063.40223,700
Mar 25, 202160.4562.8659.7362.3962.39292,600
Mar 24, 202163.3363.5860.9661.2561.25296,100
Mar 23, 202162.1463.2762.0163.0763.07478,900
Mar 22, 202162.5664.0762.2062.7462.74404,700
Mar 19, 202161.6663.2060.4462.4662.46701,500
Mar 18, 202165.2165.5661.0861.9461.94537,900
Mar 17, 202166.2966.5864.3965.9665.96473,000
Mar 16, 202166.6467.0464.9866.1066.10226,800
Mar 15, 202165.2567.4665.2566.8166.81213,000
Mar 12, 202165.0566.3263.9765.8165.81271,500
Mar 11, 202163.7566.3263.7565.1065.10390,200
Mar 10, 202163.8063.8062.1563.1663.16504,500
Mar 09, 202163.6564.6962.7762.8162.81387,100
Mar 08, 202164.3164.6762.2462.5562.55271,200
Mar 05, 202163.0163.8459.7663.7363.73362,600
Mar 04, 202166.6468.0061.0362.6562.65548,700
Mar 03, 202165.9767.2165.2366.9866.98369,800
Mar 02, 202166.1367.3065.0266.7366.73421,800
Mar 01, 202166.6767.6165.2466.3166.31397,200
Feb 26, 202165.0366.2163.9365.2765.27494,000
Feb 25, 202162.4165.3562.4164.7864.78543,000
Feb 24, 202160.3363.0058.4162.4162.41918,100
Feb 23, 202164.3764.3761.3562.2462.24714,400
Feb 22, 202164.9865.7963.6565.2165.21329,600
Feb 19, 202164.9366.6363.7165.4865.48318,200
Feb 18, 202165.9466.1663.8764.9264.92601,700
Feb 17, 202164.7866.0863.6966.0366.03470,200
Feb 16, 202166.7766.7864.1465.1665.16601,700
Feb 12, 202164.4367.0163.3866.6066.60474,900
Feb 11, 202163.3964.7163.2164.3164.31737,200
Feb 10, 202162.3263.5561.7462.9062.90246,400
Feb 09, 202160.8362.4160.7762.1562.15275,800
Feb 08, 202160.4261.5860.0260.5460.54286,500
Feb 05, 202159.0060.6258.0359.7459.74250,100
Feb 04, 202158.4359.5457.1158.4258.42173,500
Feb 03, 202160.5960.7258.0858.4258.42214,800
Feb 02, 202159.6160.9659.4760.7360.73434,100
Feb 01, 202158.0659.2058.0358.9758.97192,000
Jan 29, 202157.8758.6256.6958.2358.23407,800
Jan 28, 202157.7258.9356.2157.5057.50393,800
Jan 27, 202157.5059.8956.5757.5057.50511,000
Jan 26, 202158.5558.9557.8558.5058.50214,600
Jan 25, 202158.7359.2657.5258.3058.30344,500
Jan 22, 202157.1559.2957.0759.0759.07351,400
Jan 21, 202157.8757.8856.8257.1557.15185,000
Jan 20, 202156.8557.7055.9857.2057.20336,700
Jan 19, 202155.7757.4255.7756.3656.36304,600
Jan 15, 202157.3757.3752.8156.6056.60625,000
Jan 14, 202158.4259.0956.8958.1458.14558,200
Jan 13, 202158.9659.1058.0258.6958.69259,900
Jan 12, 202159.1559.8058.4158.6658.66342,400
Jan 11, 202155.9159.7355.3659.5259.52560,800
Jan 08, 202156.0757.4256.0756.9256.92258,700
Jan 07, 202156.3156.9655.8956.1156.11248,200
Jan 06, 202155.5557.0354.9956.1656.16242,300
Jan 05, 202153.8955.3953.5554.9754.97244,800
Jan 04, 202155.6556.0852.5453.7953.79276,100
Dec 31, 202054.8556.2154.2055.6755.67244,300
Dec 30, 202055.5257.1554.3154.8454.84410,700
Dec 29, 202057.1357.9855.0655.3555.35242,400
Dec 28, 202058.0058.0356.8057.0857.08322,700
Dec 24, 202057.4457.8856.6657.5557.55204,800
Dec 23, 202056.1358.0055.7757.3757.37310,500
Dec 22, 202055.5757.5754.7555.3055.30518,800
Dec 21, 202054.2855.9153.8055.1655.16542,800
Dec 18, 202052.4555.0052.0054.8954.891,162,800
Dec 17, 202048.7852.9047.9252.2452.24917,200
Dec 16, 202047.8349.2347.1948.9448.94379,800
Dec 15, 202048.5148.5947.6347.8347.83242,200
Dec 14, 202047.7549.3947.5348.1348.13259,800
Dec 11, 202047.7448.4746.0146.8746.87428,000
Dec 10, 202047.0748.3146.9448.0148.01228,700
Dec 09, 202048.3748.3746.4647.3547.35288,700
Dec 08, 202045.1147.2944.8547.1947.19479,900
Dec 07, 202045.9946.2543.6745.3545.35367,500
Dec 04, 202044.2046.2143.8246.0946.09258,900
Dec 03, 202043.6944.1843.0744.0244.02309,700
Dec 02, 202043.0843.7242.5043.5843.58330,700
Dec 01, 202043.7643.8942.9843.2343.23512,500
Nov 30, 202045.0145.0143.4143.4843.48465,300
Nov 27, 202043.7744.1443.4443.8443.84184,500
Nov 25, 202043.0043.8342.2643.6343.63327,700
Nov 24, 202043.6843.7142.3243.2743.27437,700
Nov 23, 202042.9443.8442.1543.2443.24379,600
Nov 20, 202042.5943.0941.6842.4642.46603,600
Nov 19, 202042.3743.7941.6742.8442.84546,600
Nov 18, 202040.5541.3540.1140.8040.80704,600
Nov 17, 202040.3740.7439.9340.3440.34608,500
Nov 16, 202040.1840.7039.6140.7040.70594,000
Nov 13, 202039.2239.8838.9739.4539.45292,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...