NasdaqGM - Nasdaq Real Time Price USD

AtriCure, Inc. (ATRC)

23.39 -0.06 (-0.26%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 23.37 23.69 22.87 23.39 23.39 976,100
Apr 17, 2024 23.19 24.01 23.14 23.45 23.45 1,057,600
Apr 16, 2024 22.75 23.35 22.42 23.10 23.10 1,111,400
Apr 15, 2024 24.35 24.52 22.48 22.90 22.90 1,315,400
Apr 12, 2024 24.96 24.97 23.71 24.09 24.09 561,600
Apr 11, 2024 26.09 26.27 25.20 25.31 25.31 582,100
Apr 10, 2024 26.59 27.25 25.76 25.90 25.90 740,500
Apr 9, 2024 26.63 27.63 26.50 27.61 27.61 1,011,100
Apr 8, 2024 26.41 26.68 26.12 26.54 26.54 751,100
Apr 5, 2024 26.07 26.55 25.95 26.26 26.26 510,700
Apr 4, 2024 26.80 27.06 25.83 26.15 26.15 784,200
Apr 3, 2024 26.85 26.96 26.15 26.48 26.48 989,500
Apr 2, 2024 28.65 29.06 26.92 27.21 27.21 549,500
Apr 1, 2024 30.39 30.39 28.77 29.09 29.09 569,700
Mar 28, 2024 30.00 30.58 29.61 30.42 30.42 542,200
Mar 27, 2024 29.54 30.47 29.09 30.14 30.14 841,400
Mar 26, 2024 28.54 29.15 28.07 29.09 29.09 602,300
Mar 25, 2024 28.62 29.13 27.92 28.21 28.21 746,400
Mar 22, 2024 29.91 29.91 28.21 28.47 28.47 965,600
Mar 21, 2024 30.67 31.03 29.66 29.73 29.73 664,400
Mar 20, 2024 31.26 31.26 28.66 30.47 30.47 1,233,400
Mar 19, 2024 31.69 32.08 31.47 31.51 31.51 706,600
Mar 18, 2024 32.16 32.53 31.49 31.94 31.94 606,100
Mar 15, 2024 32.26 32.66 31.38 32.14 32.14 674,700
Mar 14, 2024 33.82 33.88 32.42 32.52 32.52 1,164,900
Mar 13, 2024 34.63 35.04 33.68 33.99 33.99 636,900
Mar 12, 2024 36.72 36.83 34.61 34.95 34.95 623,900
Mar 11, 2024 36.00 37.31 35.59 36.92 36.92 1,186,500
Mar 8, 2024 37.45 38.12 36.14 36.15 36.15 474,000
Mar 7, 2024 38.06 39.05 37.09 37.17 37.17 680,400
Mar 6, 2024 38.00 38.65 37.55 37.76 37.76 889,200
Mar 5, 2024 37.36 37.86 36.57 37.78 37.78 950,400
Mar 4, 2024 36.28 37.56 35.85 37.52 37.52 526,100
Mar 1, 2024 35.01 36.32 34.64 36.28 36.28 948,200
Feb 29, 2024 34.72 35.26 34.49 34.97 34.97 987,900
Feb 28, 2024 33.80 34.15 33.51 33.96 33.96 1,076,500
Feb 27, 2024 33.12 35.10 33.08 34.19 34.19 713,800
Feb 26, 2024 33.32 33.73 33.00 33.14 33.14 708,700
Feb 23, 2024 33.83 34.00 32.91 33.56 33.56 418,300
Feb 22, 2024 32.89 34.51 32.89 34.00 34.00 511,500
Feb 21, 2024 32.83 33.10 32.16 33.03 33.03 379,400
Feb 20, 2024 32.37 33.46 32.28 33.01 33.01 639,400
Feb 16, 2024 34.15 34.38 29.68 32.72 32.72 1,650,200
Feb 15, 2024 32.93 34.32 32.50 34.21 34.21 1,105,400
Feb 14, 2024 32.09 32.57 31.76 32.54 32.54 567,100
Feb 13, 2024 32.04 32.53 31.48 31.71 31.71 460,600
Feb 12, 2024 32.88 33.65 32.41 33.52 33.52 483,300
Feb 9, 2024 32.37 32.95 32.15 32.92 32.92 532,800
Feb 8, 2024 32.83 32.83 30.74 32.39 32.39 656,900
Feb 7, 2024 33.17 33.53 32.85 33.01 33.01 432,800
Feb 6, 2024 32.91 33.40 32.84 33.17 33.17 513,700
Feb 5, 2024 32.97 33.74 32.86 33.08 33.08 521,700
Feb 2, 2024 33.09 33.78 32.57 33.30 33.30 530,800
Feb 1, 2024 34.15 34.47 33.45 33.68 33.68 606,700
Jan 31, 2024 34.05 35.84 33.92 34.06 34.06 541,700
Jan 30, 2024 33.99 34.49 33.55 33.92 33.92 413,300
Jan 29, 2024 33.13 34.59 33.06 34.20 34.20 526,500
Jan 26, 2024 33.79 34.07 32.87 33.25 33.25 441,200
Jan 25, 2024 34.23 34.23 33.11 33.50 33.50 325,400
Jan 24, 2024 34.41 34.44 33.50 33.58 33.58 356,800
Jan 23, 2024 34.77 35.48 33.62 34.00 34.00 853,500
Jan 22, 2024 34.28 34.97 33.84 34.28 34.28 492,900
Jan 19, 2024 33.12 33.62 32.30 33.52 33.52 352,800
Jan 18, 2024 33.61 33.61 32.44 33.00 33.00 353,200
Jan 17, 2024 33.34 33.59 32.60 33.41 33.41 518,800
Jan 16, 2024 34.48 34.94 33.73 33.91 33.91 698,500
Jan 12, 2024 35.46 35.81 34.65 34.99 34.99 400,700
Jan 11, 2024 35.14 35.52 34.37 34.98 34.98 543,300
Jan 10, 2024 34.19 35.49 34.13 35.35 35.35 479,800
Jan 9, 2024 34.23 35.61 33.88 34.14 34.14 547,400
Jan 8, 2024 35.79 36.13 33.60 35.03 35.03 953,900
Jan 5, 2024 32.52 33.31 32.17 33.03 33.03 356,000
Jan 4, 2024 33.77 33.77 32.41 32.88 32.88 561,100
Jan 3, 2024 35.07 35.10 33.14 33.70 33.70 599,300
Jan 2, 2024 35.41 36.34 34.94 35.32 35.32 406,200
Dec 29, 2023 36.63 36.82 35.50 35.69 35.69 250,400
Dec 28, 2023 36.90 37.40 36.60 36.73 36.73 195,200
Dec 27, 2023 37.19 37.82 36.64 37.10 37.10 193,300
Dec 26, 2023 37.31 37.72 36.55 37.31 37.31 205,400
Dec 22, 2023 36.15 37.21 35.93 37.10 37.10 507,400
Dec 21, 2023 35.20 36.04 34.94 35.95 35.95 343,900
Dec 20, 2023 35.87 36.28 34.42 34.48 34.48 407,900
Dec 19, 2023 35.56 36.61 35.14 35.87 35.87 367,100
Dec 18, 2023 36.10 36.40 35.22 35.27 35.27 444,400
Dec 15, 2023 36.59 36.90 34.84 35.66 35.66 873,400
Dec 14, 2023 35.54 36.84 35.07 36.40 36.40 667,900
Dec 13, 2023 34.23 35.82 33.40 34.77 34.77 688,300
Dec 12, 2023 33.47 34.34 32.50 34.20 34.20 637,500
Dec 11, 2023 34.15 34.43 33.58 33.66 33.66 302,400
Dec 8, 2023 33.43 34.46 32.95 34.14 34.14 600,200
Dec 7, 2023 32.98 33.83 32.45 33.44 33.44 529,200
Dec 6, 2023 35.14 35.19 32.87 32.99 32.99 801,600
Dec 5, 2023 36.28 36.28 33.51 34.80 34.80 588,100
Dec 4, 2023 36.70 37.30 35.70 36.48 36.48 382,700
Dec 1, 2023 35.38 37.63 34.91 36.57 36.57 1,025,200
Nov 30, 2023 35.50 35.72 32.89 35.48 35.48 1,925,700
Nov 29, 2023 37.00 37.66 35.08 35.49 35.49 1,292,500
Nov 28, 2023 41.63 42.99 32.27 36.70 36.70 2,530,100
Nov 27, 2023 41.80 42.43 41.30 42.00 42.00 305,100
Nov 24, 2023 41.49 42.79 41.01 42.08 42.08 166,700
Nov 22, 2023 42.26 43.00 41.66 41.80 41.80 384,800
Nov 21, 2023 41.66 42.09 40.51 41.70 41.70 294,400
Nov 20, 2023 41.76 42.07 41.20 41.94 41.94 195,300
Nov 17, 2023 42.10 42.60 41.21 41.50 41.50 302,400
Nov 16, 2023 42.47 42.93 41.73 41.93 41.93 310,800
Nov 15, 2023 40.61 42.99 40.24 42.53 42.53 735,700
Nov 14, 2023 38.20 40.63 38.20 40.62 40.62 752,400
Nov 13, 2023 35.88 37.50 35.24 36.89 36.89 603,000
Nov 10, 2023 35.55 35.55 34.27 35.07 35.07 420,700
Nov 9, 2023 37.04 37.45 34.99 35.47 35.47 370,900
Nov 8, 2023 37.71 37.71 36.44 37.04 37.04 189,300
Nov 7, 2023 37.78 37.99 37.21 37.48 37.48 189,800
Nov 6, 2023 36.98 38.64 36.92 37.86 37.86 449,000
Nov 3, 2023 37.38 37.54 36.07 36.98 36.98 651,000
Nov 2, 2023 37.93 38.77 36.02 36.58 36.58 1,140,200
Nov 1, 2023 34.43 35.37 33.87 35.01 35.01 585,900
Oct 31, 2023 33.80 35.15 33.55 34.64 34.64 536,300
Oct 30, 2023 33.74 34.27 33.13 33.52 33.52 485,700
Oct 27, 2023 33.94 34.00 32.90 33.34 33.34 353,300
Oct 26, 2023 34.52 34.68 33.45 33.89 33.89 206,100
Oct 25, 2023 35.51 35.51 34.20 34.33 34.33 250,700
Oct 24, 2023 35.78 36.37 35.62 35.92 35.92 255,700
Oct 23, 2023 36.27 37.30 35.16 35.42 35.42 407,600
Oct 20, 2023 35.35 36.30 35.03 35.56 35.56 251,000
Oct 19, 2023 35.97 36.30 35.02 35.29 35.29 197,800
Oct 18, 2023 35.52 36.27 34.90 35.87 35.87 398,600
Oct 17, 2023 36.40 37.60 35.39 35.56 35.56 391,700
Oct 16, 2023 36.92 37.14 36.34 36.89 36.89 343,400
Oct 13, 2023 36.49 37.05 35.98 36.59 36.59 345,800
Oct 12, 2023 38.76 40.52 36.22 36.46 36.46 477,400
Oct 11, 2023 40.89 40.89 37.97 38.76 38.76 369,600
Oct 10, 2023 40.21 41.76 40.20 40.92 40.92 311,400
Oct 9, 2023 41.39 41.78 40.34 40.42 40.42 154,100
Oct 6, 2023 40.83 42.08 40.29 41.79 41.79 289,300
Oct 5, 2023 41.13 42.03 40.23 41.08 41.08 336,800
Oct 4, 2023 41.81 42.08 40.91 41.05 41.05 179,700
Oct 3, 2023 43.18 43.54 41.72 41.81 41.81 212,900
Oct 2, 2023 43.46 43.50 42.25 43.25 43.25 354,900
Sep 29, 2023 44.52 44.64 43.54 43.80 43.80 403,800
Sep 28, 2023 43.19 44.23 42.99 43.91 43.91 337,600
Sep 27, 2023 42.48 43.28 42.08 42.94 42.94 453,100
Sep 26, 2023 41.39 42.52 41.26 42.35 42.35 420,500
Sep 25, 2023 40.99 41.81 40.84 41.70 41.70 225,900
Sep 22, 2023 41.71 42.10 40.89 41.12 41.12 312,400
Sep 21, 2023 41.62 42.18 41.31 41.74 41.74 336,900
Sep 20, 2023 43.68 43.71 41.71 41.73 41.73 298,300
Sep 19, 2023 43.30 43.68 42.63 43.41 43.41 251,700
Sep 18, 2023 44.63 44.63 43.39 43.46 43.46 258,500
Sep 15, 2023 44.71 44.85 43.61 44.65 44.65 589,900
Sep 14, 2023 44.36 44.92 43.86 44.38 44.38 274,600
Sep 13, 2023 43.39 44.57 42.68 44.22 44.22 261,000
Sep 12, 2023 43.00 43.63 42.39 43.45 43.45 315,500
Sep 11, 2023 41.95 44.06 41.60 43.09 43.09 348,600
Sep 8, 2023 43.55 43.77 41.53 41.61 41.61 396,600
Sep 7, 2023 44.78 44.78 42.89 43.51 43.51 246,200
Sep 6, 2023 45.48 45.80 44.82 44.85 44.85 207,200
Sep 5, 2023 45.35 45.59 44.66 45.23 45.23 261,200
Sep 1, 2023 45.53 46.22 45.16 45.71 45.71 241,500
Aug 31, 2023 46.09 46.49 45.13 45.15 45.15 259,600
Aug 30, 2023 46.55 47.13 46.04 46.09 46.09 218,800
Aug 29, 2023 46.33 46.58 45.84 46.48 46.48 460,300
Aug 28, 2023 46.25 46.62 45.42 46.33 46.33 472,700
Aug 25, 2023 45.72 46.23 45.00 46.00 46.00 184,100
Aug 24, 2023 46.73 46.74 45.37 45.56 45.56 265,900
Aug 23, 2023 48.19 48.27 46.93 46.97 46.97 305,500
Aug 22, 2023 47.40 48.56 47.29 48.09 48.09 238,300
Aug 21, 2023 46.43 47.66 46.21 47.19 47.19 266,400
Aug 18, 2023 47.63 48.26 46.54 46.60 46.60 443,900
Aug 17, 2023 49.69 50.23 47.81 47.96 47.96 464,400
Aug 16, 2023 51.94 52.12 49.49 49.65 49.65 412,300
Aug 15, 2023 51.50 52.34 51.31 51.90 51.90 141,100
Aug 14, 2023 51.70 52.19 51.18 51.68 51.68 149,400
Aug 11, 2023 50.88 52.04 50.88 51.72 51.72 206,600
Aug 10, 2023 51.70 52.00 51.03 51.28 51.28 410,400
Aug 9, 2023 52.30 52.73 51.64 51.86 51.86 212,400
Aug 8, 2023 54.67 54.67 52.44 52.44 52.44 371,700
Aug 7, 2023 57.22 57.22 54.91 55.06 55.06 263,100
Aug 4, 2023 56.69 57.40 56.47 57.23 57.23 180,500
Aug 3, 2023 56.63 57.56 56.21 56.86 56.86 243,100
Aug 2, 2023 55.83 57.77 55.16 56.90 56.90 380,200
Aug 1, 2023 55.31 56.31 55.03 56.25 56.25 345,400
Jul 31, 2023 55.29 55.60 54.69 55.35 55.35 170,400
Jul 28, 2023 55.05 55.57 54.51 55.35 55.35 234,200
Jul 27, 2023 57.82 58.00 54.45 54.74 54.74 434,600
Jul 26, 2023 56.75 59.61 54.59 57.73 57.73 1,325,100
Jul 25, 2023 52.97 54.15 52.91 53.19 53.19 401,200
Jul 24, 2023 53.93 54.16 52.39 53.34 53.34 417,100
Jul 21, 2023 54.49 54.75 53.47 54.12 54.12 330,500
Jul 20, 2023 53.50 54.59 53.08 54.31 54.31 335,500
Jul 19, 2023 54.36 54.49 53.28 53.40 53.40 351,400
Jul 18, 2023 53.44 54.69 52.81 54.27 54.27 377,800
Jul 17, 2023 52.88 53.97 52.36 53.30 53.30 382,200
Jul 14, 2023 53.21 53.38 52.17 52.74 52.74 174,200
Jul 13, 2023 52.36 53.70 52.30 53.39 53.39 423,600
Jul 12, 2023 51.08 52.35 50.87 52.01 52.01 418,500
Jul 11, 2023 49.85 50.25 48.96 50.01 50.01 135,700
Jul 10, 2023 48.25 50.29 48.25 49.77 49.77 247,500
Jul 7, 2023 48.55 49.28 48.02 48.34 48.34 233,100
Jul 6, 2023 47.98 48.74 47.57 48.44 48.44 457,200
Jul 5, 2023 48.72 49.29 48.30 48.61 48.61 215,100
Jul 3, 2023 48.78 49.18 48.31 48.92 48.92 78,300
Jun 30, 2023 49.97 50.44 49.33 49.36 49.36 242,200
Jun 29, 2023 49.47 50.72 48.87 49.60 49.60 195,800
Jun 28, 2023 48.69 49.85 48.48 49.39 49.39 262,300
Jun 27, 2023 48.87 49.08 47.60 48.57 48.57 211,000
Jun 26, 2023 47.68 48.84 47.52 48.74 48.74 201,100
Jun 23, 2023 48.60 48.94 47.64 47.87 47.87 445,500
Jun 22, 2023 48.76 49.59 48.30 48.99 48.99 175,200
Jun 21, 2023 48.65 48.86 47.63 48.78 48.78 216,800
Jun 20, 2023 47.58 49.27 47.26 48.87 48.87 272,300
Jun 16, 2023 49.90 50.00 47.97 48.11 48.11 386,900
Jun 15, 2023 49.00 49.69 48.72 49.12 49.12 236,900
Jun 14, 2023 48.60 49.60 48.06 49.08 49.08 304,600
Jun 13, 2023 47.34 48.44 47.34 48.20 48.20 214,900
Jun 12, 2023 47.03 47.64 46.67 47.23 47.23 208,800
Jun 9, 2023 47.92 48.22 47.12 47.15 47.15 140,300
Jun 8, 2023 48.63 48.81 47.09 47.86 47.86 189,300
Jun 7, 2023 48.56 49.41 47.81 48.82 48.82 251,600
Jun 6, 2023 47.03 48.64 46.90 48.39 48.39 384,500
Jun 5, 2023 46.64 47.80 46.34 47.08 47.08 246,000
Jun 2, 2023 46.31 47.10 45.85 46.93 46.93 176,600
Jun 1, 2023 44.99 45.89 44.26 45.78 45.78 153,300
May 31, 2023 45.78 46.31 43.64 44.97 44.97 400,600
May 30, 2023 46.86 47.24 45.61 45.71 45.71 179,700
May 26, 2023 47.01 47.66 46.58 46.91 46.91 170,400
May 25, 2023 47.66 47.75 46.59 47.07 47.07 201,700
May 24, 2023 47.95 48.22 47.35 47.71 47.71 252,400
May 23, 2023 49.17 50.45 48.00 48.13 48.13 329,300
May 22, 2023 48.24 49.56 48.24 49.32 49.32 218,900
May 19, 2023 49.36 50.85 48.14 48.29 48.29 305,800
May 18, 2023 48.38 49.41 47.81 48.89 48.89 258,800
May 17, 2023 49.21 49.65 47.82 48.62 48.62 229,100
May 16, 2023 47.52 49.23 46.95 49.00 49.00 344,200
May 15, 2023 48.25 48.56 47.37 47.95 47.95 305,700
May 12, 2023 48.16 48.19 47.18 48.08 48.08 193,900
May 11, 2023 48.77 48.87 47.99 48.16 48.16 200,700
May 10, 2023 48.65 49.61 47.89 49.01 49.01 241,400
May 9, 2023 47.35 48.27 46.99 47.92 47.92 194,000
May 8, 2023 48.22 48.24 45.48 47.76 47.76 274,300
May 5, 2023 47.75 48.39 46.16 48.34 48.34 401,800
May 4, 2023 47.98 48.54 47.00 47.13 47.13 355,600
May 3, 2023 47.12 49.34 45.96 48.33 48.33 782,700
May 2, 2023 44.68 44.72 43.09 43.94 43.94 462,300
May 1, 2023 44.31 45.73 44.30 45.12 45.12 536,900
Apr 28, 2023 42.50 44.06 42.38 43.99 43.99 363,000
Apr 27, 2023 42.33 43.08 41.95 42.53 42.53 335,700
Apr 26, 2023 41.54 42.34 41.35 42.25 42.25 228,700
Apr 25, 2023 41.06 42.21 41.01 41.79 41.79 203,400
Apr 24, 2023 42.09 42.15 41.28 41.39 41.39 217,100
Apr 21, 2023 42.20 42.44 41.60 41.95 41.95 192,100
Apr 20, 2023 41.93 42.62 41.40 41.88 41.88 244,700
Apr 19, 2023 41.59 42.31 41.20 42.06 42.06 287,700

Related Tickers

ANGO AngioDynamics, Inc.
6.12
-3.32%
 
EMBC Embecta Corp.
10.35
+1.07%
 
ANIK Anika Therapeutics, Inc.
25.43
-1.01%
 
MMSI Merit Medical Systems, Inc.
70.99
-0.73%
 
AZTA Azenta, Inc.
50.49
-1.33%
 
XRAY DENTSPLY SIRONA Inc.
30.44
+0.26%
 
COO The Cooper Companies, Inc.
90.41
+0.61%
 
HBIO Harvard Bioscience, Inc.
3.9700
-2.93%
 
STXS Stereotaxis, Inc.
2.4500
-5.04%
 
PLSE Pulse Biosciences, Inc.
7.36
-1.47%