ATRC - AtriCure, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202038.8939.2538.0338.1838.18327,900
Jan 21, 202038.4438.8837.6638.6538.65377,900
Jan 17, 202037.0138.2636.4238.2538.25790,600
Jan 16, 202035.5136.7535.4536.7436.74558,100
Jan 15, 202033.8135.3433.8035.3035.30366,700
Jan 14, 202033.5734.3933.4233.8833.88656,700
Jan 13, 202033.9233.9233.1233.4933.49633,600
Jan 10, 202033.7833.9333.3833.8133.81150,500
Jan 09, 202033.0133.8832.8133.7133.71123,400
Jan 08, 202032.6632.9132.1732.6632.66261,100
Jan 07, 202032.7232.7632.1532.5832.58162,300
Jan 06, 202032.3132.9631.7932.7332.73320,600
Jan 03, 202032.6732.9632.0732.4632.46156,700
Jan 02, 202032.7433.1032.5533.0733.07286,200
Dec 31, 201932.1832.8032.1832.5132.51111,800
Dec 30, 201932.0132.6231.7732.3332.33114,300
Dec 27, 201932.3232.3331.8532.0432.04104,600
Dec 26, 201931.9132.2231.6932.1432.14175,800
Dec 24, 201931.8131.9431.4731.8431.8455,500
Dec 23, 201931.1131.7230.6631.6931.69116,400
Dec 20, 201930.7831.1030.2331.1031.10351,700
Dec 19, 201930.5530.7630.0730.7130.71135,500
Dec 18, 201930.4530.8130.1630.6030.60173,300
Dec 17, 201930.6230.9330.1630.4730.47142,800
Dec 16, 201930.7030.9530.3330.5630.56320,600
Dec 13, 201930.6830.9530.4830.4930.49183,900
Dec 12, 201930.7931.2930.5630.7830.78277,200
Dec 11, 201931.1731.2730.4930.7930.79213,300
Dec 10, 201930.3331.2130.0231.2031.20182,500
Dec 09, 201931.0431.0430.4330.4430.44182,100
Dec 06, 201929.9531.1229.8231.0131.01270,500
Dec 05, 201929.7029.8229.3829.6829.68139,400
Dec 04, 201929.8529.8529.5229.6529.65115,200
Dec 03, 201929.2729.7629.0129.6529.65121,400
Dec 02, 201929.9430.0729.5129.6129.61154,700
Nov 29, 201929.9530.0329.5629.7529.7540,600
Nov 27, 201930.0330.0529.4529.9329.93121,700
Nov 26, 201929.9730.3329.7029.8429.84206,300
Nov 25, 201929.0130.0129.0129.8529.85188,900
Nov 22, 201928.8628.9828.5128.8328.83171,500
Nov 21, 201929.0429.0728.4728.6828.68163,200
Nov 20, 201928.8029.4528.5928.9028.90141,000
Nov 19, 201928.4529.0528.3628.8928.8996,300
Nov 18, 201928.8828.8928.4428.4728.4775,600
Nov 15, 201928.3428.9928.3028.9328.93146,300
Nov 14, 201928.1128.4628.0528.0928.09125,600
Nov 13, 201927.9528.2927.8728.1328.13106,000
Nov 12, 201927.9328.3827.8228.0828.08111,100
Nov 11, 201927.9528.1827.6027.8927.89100,200
Nov 08, 201927.6728.1027.5828.0528.05109,900
Nov 07, 201928.4128.5427.7527.8527.85128,500
Nov 06, 201929.0629.0927.7928.2128.21216,800
Nov 05, 201928.6329.3828.3629.0529.05365,800
Nov 04, 201927.9329.1527.8228.5828.58336,100
Nov 01, 201926.7928.1526.7927.9127.91453,100
Oct 31, 201925.5127.1325.0326.5926.59632,600
Oct 30, 201927.4127.4126.5927.1527.15290,000
Oct 29, 201927.0027.4026.5327.3727.37199,800
Oct 28, 201926.6127.2826.6127.0327.03157,500
Oct 25, 201926.1626.8125.8926.5926.59177,600
Oct 24, 201926.3926.6125.9926.2226.22198,800
Oct 23, 201926.2626.6226.2226.2726.27126,900
Oct 22, 201926.4726.7626.2126.2626.26164,300
Oct 21, 201927.4327.4326.3426.4626.46165,800
Oct 18, 201927.3027.6427.1227.2627.26158,900
Oct 17, 201926.7827.3526.7027.3127.31191,000
Oct 16, 201926.3226.7926.3226.6526.65245,300
Oct 15, 201925.8926.3925.8626.3526.35228,900
Oct 14, 201925.8926.0325.5125.7625.76142,600
Oct 11, 201925.4326.2825.2526.0226.02208,100
Oct 10, 201925.0725.3524.9225.2225.2278,600
Oct 09, 201925.0925.4625.0025.1125.1198,000
Oct 08, 201925.3725.6724.7724.9924.99127,000
Oct 07, 201925.0925.8224.9125.6225.62284,300
Oct 04, 201924.5625.1924.3325.1625.16218,000
Oct 03, 201923.9324.5623.4524.5324.53153,600
Oct 02, 201923.9924.3823.8424.0624.06309,800
Oct 01, 201924.9925.5724.0524.0824.08377,700
Sep 30, 201924.7125.3424.5124.9424.94286,300
Sep 27, 201925.0925.1024.3824.5824.58277,700
Sep 26, 201925.3425.5124.5624.8924.89177,300
Sep 25, 201924.8525.4424.6625.2625.26246,000
Sep 24, 201925.2325.3624.8824.9324.93228,100
Sep 23, 201925.4325.8525.0925.1525.15174,700
Sep 20, 201925.9726.0025.5025.6125.61490,600
Sep 19, 201925.6826.1325.5326.0026.00265,500
Sep 18, 201926.0026.2825.5925.7925.79235,400
Sep 17, 201925.7526.1225.3926.0026.00156,400
Sep 16, 201925.5325.9525.1125.7425.74254,500
Sep 13, 201925.0525.6824.9325.5125.51189,700
Sep 12, 201924.8925.2624.5025.0425.04244,100
Sep 11, 201923.9924.8823.7524.7324.73331,800
Sep 10, 201923.9124.7023.5623.8823.88263,400
Sep 09, 201924.6124.6122.5723.9923.99434,800
Sep 06, 201924.0725.8323.2724.5824.58592,900
Sep 05, 201926.6626.6823.4923.8123.811,295,500
Sep 04, 201926.4426.7725.7426.3326.33271,500
Sep 03, 201927.3027.3025.8926.2226.22244,300
Aug 30, 201927.5127.8427.3027.3927.39457,400
Aug 29, 201927.2927.5027.1827.2727.27206,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...