AtriCure, Inc. (ATRC)
NASDAQ: ATRC · Real-Time Price · USD
35.47
+1.81 (5.38%)
At close: Nov 5, 2024, 4:00 PM
34.51
-0.96 (-2.71%)
After-hours: Nov 5, 2024, 6:39 PM EST
AtriCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 33.33 | 35.76 | 33.30 | 35.47 | 35.47 | 5.38% | 1,077,631 |
| Nov 4, 2024 | 33.50 | 34.08 | 33.27 | 33.66 | 33.66 | 0.45% | 708,452 |
| Nov 1, 2024 | 33.32 | 34.30 | 33.19 | 33.51 | 33.51 | 0.99% | 844,154 |
| Oct 31, 2024 | 35.06 | 35.19 | 33.08 | 33.18 | 33.18 | -4.74% | 844,443 |
| Oct 30, 2024 | 34.40 | 36.61 | 33.72 | 34.83 | 34.83 | 18.35% | 2,740,557 |
| Oct 29, 2024 | 28.75 | 29.59 | 28.27 | 29.43 | 29.43 | 2.37% | 1,167,952 |
| Oct 28, 2024 | 28.25 | 29.46 | 27.71 | 28.75 | 28.75 | 2.94% | 1,221,860 |
| Oct 25, 2024 | 28.67 | 28.90 | 27.64 | 27.93 | 27.93 | -2.62% | 571,567 |
| Oct 24, 2024 | 28.92 | 29.16 | 28.66 | 28.68 | 28.68 | -0.59% | 393,619 |
| Oct 23, 2024 | 28.38 | 28.85 | 28.07 | 28.85 | 28.85 | 0.77% | 354,837 |
| Oct 22, 2024 | 28.65 | 28.72 | 28.19 | 28.63 | 28.63 | 0.32% | 273,162 |
| Oct 21, 2024 | 28.81 | 28.84 | 28.16 | 28.54 | 28.54 | -0.87% | 323,382 |
| Oct 18, 2024 | 28.68 | 29.13 | 28.47 | 28.79 | 28.79 | 0.77% | 342,856 |
| Oct 17, 2024 | 29.17 | 29.29 | 28.11 | 28.57 | 28.57 | -2.02% | 425,115 |
| Oct 16, 2024 | 28.90 | 29.60 | 28.79 | 29.16 | 29.16 | 1.92% | 359,503 |
| Oct 15, 2024 | 27.56 | 28.74 | 27.32 | 28.61 | 28.61 | 3.66% | 363,576 |
| Oct 14, 2024 | 27.93 | 28.19 | 27.55 | 27.60 | 27.60 | -0.86% | 217,625 |
| Oct 11, 2024 | 27.01 | 27.93 | 26.92 | 27.84 | 27.84 | 2.92% | 489,349 |
| Oct 10, 2024 | 26.68 | 27.29 | 25.57 | 27.05 | 27.05 | 0.11% | 336,876 |
| Oct 9, 2024 | 27.25 | 27.78 | 27.02 | 27.02 | 27.02 | -1.10% | 552,437 |
| Oct 8, 2024 | 27.08 | 27.46 | 26.74 | 27.32 | 27.32 | 0.92% | 422,823 |
| Oct 7, 2024 | 27.77 | 27.86 | 26.95 | 27.07 | 27.07 | -2.03% | 500,574 |
| Oct 4, 2024 | 27.73 | 28.22 | 27.51 | 27.63 | 27.63 | 0.69% | 431,017 |
| Oct 3, 2024 | 27.49 | 27.85 | 27.24 | 27.44 | 27.44 | -0.94% | 317,215 |
| Oct 2, 2024 | 27.72 | 28.28 | 27.12 | 27.70 | 27.70 | -0.36% | 363,208 |
| Oct 1, 2024 | 28.27 | 28.27 | 27.12 | 27.80 | 27.80 | -0.86% | 565,316 |
| Sep 30, 2024 | 28.18 | 29.05 | 27.93 | 28.04 | 28.04 | -0.50% | 410,884 |
| Sep 27, 2024 | 28.50 | 29.31 | 27.96 | 28.18 | 28.18 | -0.84% | 357,745 |
| Sep 26, 2024 | 28.86 | 29.39 | 28.20 | 28.42 | 28.42 | -0.56% | 379,888 |
| Sep 25, 2024 | 29.67 | 30.15 | 28.28 | 28.58 | 28.58 | -3.12% | 780,523 |
| Sep 24, 2024 | 29.09 | 29.67 | 28.82 | 29.50 | 29.50 | 1.55% | 527,344 |
| Sep 23, 2024 | 28.94 | 29.63 | 28.83 | 29.05 | 29.05 | 0.10% | 610,480 |
| Sep 20, 2024 | 28.68 | 29.66 | 28.25 | 29.02 | 29.02 | 0.73% | 924,552 |
| Sep 19, 2024 | 28.60 | 28.95 | 28.21 | 28.81 | 28.81 | 2.93% | 473,464 |
| Sep 18, 2024 | 27.87 | 29.20 | 27.60 | 27.99 | 27.99 | -0.29% | 794,086 |
| Sep 17, 2024 | 27.40 | 28.19 | 27.29 | 28.07 | 28.07 | 2.82% | 885,540 |
| Sep 16, 2024 | 28.27 | 28.41 | 27.28 | 27.30 | 27.30 | -3.23% | 526,411 |
| Sep 13, 2024 | 27.99 | 28.77 | 27.56 | 28.21 | 28.21 | 1.80% | 794,888 |
| Sep 12, 2024 | 26.96 | 27.85 | 26.85 | 27.71 | 27.71 | 3.01% | 637,137 |
| Sep 11, 2024 | 26.58 | 27.23 | 25.95 | 26.90 | 26.90 | 0.11% | 625,256 |
| Sep 10, 2024 | 26.23 | 27.27 | 26.13 | 26.87 | 26.87 | 2.36% | 547,328 |
| Sep 9, 2024 | 26.45 | 27.19 | 25.94 | 26.25 | 26.25 | 0.04% | 804,826 |
| Sep 6, 2024 | 26.16 | 26.50 | 25.50 | 26.24 | 26.24 | 0.38% | 430,823 |
| Sep 5, 2024 | 26.30 | 26.57 | 25.58 | 26.14 | 26.14 | -0.27% | 458,818 |
| Sep 4, 2024 | 25.74 | 27.03 | 25.74 | 26.21 | 26.21 | 1.04% | 429,785 |
| Sep 3, 2024 | 25.83 | 26.73 | 25.50 | 25.94 | 25.94 | -1.03% | 585,693 |
| Aug 30, 2024 | 25.99 | 26.98 | 25.69 | 26.21 | 26.21 | 1.51% | 488,005 |
| Aug 29, 2024 | 25.79 | 26.45 | 25.26 | 25.82 | 25.82 | 0.86% | 347,797 |
| Aug 28, 2024 | 25.54 | 25.86 | 25.24 | 25.60 | 25.60 | - | 304,005 |
| Aug 27, 2024 | 26.14 | 26.50 | 25.53 | 25.60 | 25.60 | -2.10% | 547,356 |
| Aug 26, 2024 | 25.44 | 26.32 | 25.24 | 26.15 | 26.15 | 2.79% | 556,336 |
| Aug 23, 2024 | 24.59 | 25.60 | 24.48 | 25.44 | 25.44 | 4.48% | 494,070 |
| Aug 22, 2024 | 23.97 | 24.87 | 23.97 | 24.35 | 24.35 | 1.50% | 476,285 |
| Aug 21, 2024 | 23.82 | 24.14 | 23.27 | 23.99 | 23.99 | 1.57% | 386,790 |
| Aug 20, 2024 | 23.81 | 24.13 | 23.44 | 23.62 | 23.62 | -1.38% | 533,990 |
| Aug 19, 2024 | 23.58 | 24.14 | 23.36 | 23.95 | 23.95 | 0.34% | 488,856 |
| Aug 16, 2024 | 23.79 | 24.43 | 23.47 | 23.87 | 23.87 | -0.17% | 709,435 |
| Aug 15, 2024 | 22.81 | 25.00 | 22.81 | 23.91 | 23.91 | 6.13% | 695,779 |
| Aug 14, 2024 | 22.50 | 23.41 | 22.36 | 22.53 | 22.53 | 0.18% | 1,142,896 |
| Aug 13, 2024 | 21.30 | 22.63 | 21.27 | 22.49 | 22.49 | 6.54% | 551,799 |
| Aug 12, 2024 | 21.12 | 21.55 | 20.70 | 21.11 | 21.11 | 0.96% | 352,882 |
| Aug 9, 2024 | 21.57 | 21.84 | 20.44 | 20.91 | 20.91 | -2.70% | 951,423 |
| Aug 8, 2024 | 20.41 | 21.66 | 20.20 | 21.49 | 21.49 | 5.65% | 664,837 |
| Aug 7, 2024 | 21.80 | 21.80 | 20.32 | 20.34 | 20.34 | -5.66% | 642,293 |
| Aug 6, 2024 | 21.53 | 21.89 | 21.12 | 21.56 | 21.56 | 0.61% | 949,808 |
| Aug 5, 2024 | 21.33 | 22.02 | 20.78 | 21.43 | 21.43 | -2.81% | 924,710 |
| Aug 2, 2024 | 20.42 | 22.14 | 20.31 | 22.05 | 22.05 | 4.80% | 967,187 |
| Aug 1, 2024 | 21.34 | 22.58 | 20.75 | 21.04 | 21.04 | -2.46% | 1,279,300 |
| Jul 31, 2024 | 22.00 | 23.93 | 20.50 | 21.57 | 21.57 | -1.95% | 2,043,335 |
| Jul 30, 2024 | 22.04 | 22.73 | 21.65 | 22.00 | 22.00 | 0.18% | 1,713,226 |
| Jul 29, 2024 | 21.92 | 22.79 | 21.27 | 21.96 | 21.96 | -0.63% | 1,512,676 |
| Jul 26, 2024 | 23.94 | 24.10 | 22.00 | 22.10 | 22.10 | -6.08% | 693,923 |
| Jul 25, 2024 | 23.83 | 25.14 | 23.49 | 23.53 | 23.53 | -1.92% | 1,037,502 |
| Jul 24, 2024 | 24.75 | 25.48 | 23.99 | 23.99 | 23.99 | -2.99% | 494,831 |
| Jul 23, 2024 | 23.50 | 24.74 | 23.45 | 24.73 | 24.73 | 3.82% | 592,741 |
| Jul 22, 2024 | 24.20 | 24.26 | 23.39 | 23.82 | 23.82 | -1.45% | 848,305 |
| Jul 19, 2024 | 24.89 | 25.36 | 23.71 | 24.17 | 24.17 | -2.03% | 865,723 |
| Jul 18, 2024 | 25.06 | 26.80 | 24.37 | 24.67 | 24.67 | -1.60% | 1,719,415 |
| Jul 17, 2024 | 25.03 | 25.63 | 24.82 | 25.07 | 25.07 | -0.91% | 1,273,168 |
| Jul 16, 2024 | 23.97 | 25.74 | 23.56 | 25.30 | 25.30 | 6.39% | 1,343,733 |
| Jul 15, 2024 | 23.30 | 24.27 | 22.82 | 23.78 | 23.78 | 2.54% | 701,419 |
| Jul 12, 2024 | 23.63 | 23.95 | 22.34 | 23.19 | 23.19 | -0.86% | 726,329 |
| Jul 11, 2024 | 22.68 | 24.37 | 22.53 | 23.39 | 23.39 | 5.41% | 1,258,531 |
| Jul 10, 2024 | 22.35 | 22.73 | 21.79 | 22.19 | 22.19 | -0.22% | 792,586 |
| Jul 9, 2024 | 21.77 | 22.39 | 21.51 | 22.24 | 22.24 | 1.83% | 932,698 |
| Jul 8, 2024 | 23.82 | 23.84 | 21.71 | 21.84 | 21.84 | -7.73% | 1,178,465 |
| Jul 5, 2024 | 22.43 | 23.81 | 22.20 | 23.67 | 23.67 | 5.43% | 714,857 |
| Jul 3, 2024 | 22.51 | 22.54 | 22.02 | 22.45 | 22.45 | 0.27% | 408,311 |
| Jul 2, 2024 | 22.69 | 22.69 | 21.96 | 22.39 | 22.39 | -0.49% | 881,146 |
| Jul 1, 2024 | 22.72 | 23.03 | 22.12 | 22.50 | 22.50 | -1.19% | 915,031 |
| Jun 28, 2024 | 23.48 | 23.92 | 22.40 | 22.77 | 22.77 | -2.23% | 2,108,593 |
| Jun 27, 2024 | 22.99 | 23.32 | 22.69 | 23.29 | 23.29 | 1.26% | 857,633 |
| Jun 26, 2024 | 21.10 | 23.05 | 21.08 | 23.00 | 23.00 | 8.08% | 883,358 |
| Jun 25, 2024 | 21.96 | 21.96 | 21.07 | 21.28 | 21.28 | -3.40% | 702,507 |
| Jun 24, 2024 | 22.80 | 23.05 | 21.86 | 22.03 | 22.03 | -3.97% | 764,038 |
| Jun 21, 2024 | 23.85 | 24.03 | 22.23 | 22.94 | 22.94 | -3.47% | 1,383,133 |
| Jun 20, 2024 | 21.41 | 24.64 | 21.14 | 23.77 | 23.77 | 12.10% | 2,048,961 |
| Jun 18, 2024 | 19.77 | 23.26 | 18.94 | 21.20 | 21.20 | 6.75% | 3,498,011 |
| Jun 17, 2024 | 20.62 | 20.90 | 19.76 | 19.86 | 19.86 | -4.34% | 576,793 |
| Jun 14, 2024 | 20.74 | 21.26 | 20.55 | 20.76 | 20.76 | -1.00% | 625,749 |