AtriCure, Inc. ATRC
NASDAQ · United States · Health Technology
$53.59-2.61 (-4.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.20 | -3.19% | $58.01 | $58.60 | $56.15 | 1.11M |
| 2026-09-29 | $58.05 | -0.62% | $58.58 | $59.05 | $56.59 | 876.30K |
| 2026-09-28 | $58.41 | +0.05% | $57.56 | $58.49 | $56.90 | 1.16M |
| 2026-09-25 | $58.38 | -3.93% | $60.85 | $61.32 | $57.89 | 1.59M |
| 2026-09-24 | $60.77 | +1.35% | $59.63 | $61.70 | $59.13 | 1.30M |
| 2026-09-23 | $59.96 | +1.92% | $58.92 | $61.48 | $58.72 | 1.21M |
| 2026-09-22 | $58.83 | +0.87% | $58.62 | $59.69 | $57.94 | 871.60K |
| 2026-09-21 | $58.32 | +0.38% | $58.23 | $59.11 | $56.97 | 1.04M |
| 2026-09-18 | $58.10 | -1.73% | $58.51 | $59.88 | $57.98 | 8.67M |
| 2026-09-17 | $59.12 | +3.47% | $57.96 | $59.59 | $57.31 | 1.54M |
| 2026-09-16 | $57.14 | +1.64% | $55.66 | $57.25 | $55.66 | 1.22M |
| 2026-09-15 | $56.22 | +0.77% | $56.00 | $56.78 | $54.65 | 1.43M |
| 2026-09-14 | $55.79 | +2.29% | $54.84 | $56.02 | $54.81 | 1.15M |
| 2026-09-11 | $54.54 | +2.98% | $53.53 | $55.16 | $53.52 | 1.10M |
| 2026-09-10 | $52.96 | -0.13% | $52.31 | $53.66 | $51.86 | 961.90K |
| 2026-09-09 | $53.03 | -1.30% | $53.16 | $53.71 | $51.97 | 1.66M |
| 2026-09-08 | $53.73 | +4.29% | $54.31 | $55.72 | $51.74 | 1.88M |
| 2026-09-04 | $51.52 | -1.79% | $52.03 | $52.53 | $51.03 | 714.10K |
| 2026-09-03 | $52.46 | -0.25% | $52.88 | $53.50 | $51.19 | 1.17M |
| 2026-09-02 | $52.59 | +7.50% | $49.76 | $52.69 | $49.54 | 1.26M |
| 2026-09-01 | $48.92 | +1.18% | $48.43 | $49.25 | $47.54 | 717.60K |
| 2026-08-31 | $48.35 | -0.39% | $48.23 | $48.85 | $46.61 | 529.10K |
| 2026-08-28 | $48.54 | -1.48% | $49.32 | $49.98 | $48.35 | 390.60K |
| 2026-08-27 | $49.27 | +2.28% | $48.22 | $49.45 | $47.82 | 766.40K |
| 2026-08-26 | $48.17 | -1.05% | $48.02 | $48.55 | $47.06 | 859.70K |
| 2026-08-25 | $48.68 | -1.22% | $49.01 | $49.41 | $48.11 | 966.50K |
| 2026-08-24 | $49.28 | +0.61% | $49.58 | $49.88 | $48.53 | 438.90K |
| 2026-08-21 | $48.98 | +3.14% | $47.50 | $49.20 | $46.99 | 421.10K |
| 2026-08-20 | $47.49 | -0.25% | $47.28 | $48.46 | $46.70 | 850.60K |
| 2026-08-19 | $47.61 | +4.04% | $46.28 | $47.98 | $46.28 | 928.80K |
| 2026-08-18 | $45.76 | +2.21% | $45.23 | $46.34 | $44.40 | 878.10K |
| 2026-08-17 | $44.77 | +1.06% | $43.75 | $45.86 | $43.41 | 968.00K |
| 2026-08-14 | $44.30 | +1.86% | $43.71 | $44.48 | $43.22 | 340.90K |
| 2026-08-13 | $43.49 | -0.16% | $43.59 | $44.38 | $43.03 | 549.80K |
| 2026-08-12 | $43.56 | +1.42% | $42.34 | $43.84 | $41.88 | 473.20K |
| 2026-08-11 | $42.95 | +3.15% | $41.99 | $43.18 | $41.65 | 562.30K |
| 2026-08-10 | $41.64 | +0.60% | $41.01 | $42.22 | $41.01 | 529.50K |
| 2026-08-07 | $41.39 | +4.81% | $39.45 | $41.50 | $39.45 | 527.80K |
| 2026-08-06 | $39.49 | +0.38% | $39.55 | $40.48 | $39.00 | 762.20K |
| 2026-08-05 | $39.34 | +0.87% | $38.65 | $39.40 | $37.98 | 754.70K |
| 2026-08-04 | $39.00 | +0.72% | $38.69 | $39.31 | $38.63 | 873.60K |
| 2026-08-03 | $38.72 | +2.54% | $38.74 | $39.83 | $38.05 | 1.13M |
| 2026-07-31 | $37.76 | -5.95% | $39.39 | $39.41 | $37.44 | 1.31M |
| 2026-07-30 | $40.15 | -1.81% | $40.75 | $41.16 | $39.85 | 906.80K |
| 2026-07-29 | $40.89 | +2.87% | $37.92 | $41.29 | $37.92 | 1.39M |
| 2026-07-28 | $39.75 | +6.37% | $37.85 | $39.90 | $37.73 | 1.07M |
| 2026-07-27 | $37.37 | +6.65% | $35.69 | $37.44 | $35.69 | 1.19M |
| 2026-07-24 | $35.04 | +6.18% | $33.69 | $35.34 | $32.41 | 1.66M |
| 2026-07-23 | $33.00 | -1.55% | $33.41 | $33.62 | $31.90 | 1.14M |
| 2026-07-22 | $33.52 | -2.87% | $34.50 | $34.50 | $33.31 | 713.20K |
| 2026-07-21 | $34.51 | -0.75% | $34.21 | $34.94 | $33.90 | 671.80K |
| 2026-07-20 | $34.77 | -0.52% | $34.82 | $35.45 | $34.47 | 1.07M |
| 2026-07-17 | $34.95 | -1.88% | $35.30 | $35.90 | $34.86 | 809.30K |
| 2026-07-16 | $35.62 | +3.13% | $34.89 | $36.33 | $34.86 | 720.90K |
| 2026-07-15 | $34.54 | +0.64% | $34.02 | $35.19 | $33.72 | 505.90K |
| 2026-07-14 | $34.32 | -1.38% | $34.56 | $34.74 | $33.74 | 1.17M |
| 2026-07-13 | $34.80 | +1.52% | $34.25 | $35.13 | $34.25 | 501.30K |
| 2026-07-10 | $34.28 | -0.81% | $34.81 | $34.81 | $33.43 | 563.60K |
| 2026-07-09 | $34.56 | +2.67% | $33.45 | $34.58 | $33.02 | 940.70K |
| 2026-07-08 | $33.66 | +2.62% | $32.64 | $34.07 | $32.01 | 801.40K |
| 2026-07-07 | $32.80 | +1.27% | $32.39 | $33.17 | $32.39 | 714.70K |
| 2026-07-06 | $32.39 | +1.89% | $31.61 | $33.09 | $31.57 | 837.10K |
| 2026-07-02 | $31.79 | +6.93% | $30.19 | $31.82 | $29.88 | 1.55M |
| 2026-07-01 | $29.73 | +6.25% | $28.27 | $29.73 | $28.20 | 1.09M |
| 2026-06-30 | $27.98 | -2.51% | $28.70 | $28.79 | $27.84 | 1.20M |
| 2026-06-29 | $28.70 | -4.90% | $30.22 | $30.78 | $27.24 | 1.97M |
| 2026-06-26 | $30.18 | +7.29% | $28.30 | $30.38 | $28.29 | 2.77M |
| 2026-06-25 | $28.13 | -0.53% | $28.28 | $28.82 | $27.98 | 1.04M |
| 2026-06-24 | $28.28 | -0.56% | $28.61 | $28.95 | $28.10 | 983.40K |
| 2026-06-23 | $28.44 | 0.00% | $28.45 | $28.88 | $27.64 | 727.40K |
| 2026-06-22 | $28.44 | -1.25% | $28.42 | $28.98 | $28.23 | 696.50K |
| 2026-06-18 | $28.80 | +6.19% | $27.46 | $29.03 | $27.43 | 1.73M |
| 2026-06-17 | $27.12 | -3.07% | $27.61 | $28.45 | $26.81 | 828.80K |
| 2026-06-16 | $27.98 | 0.00% | $28.03 | $28.85 | $27.59 | 702.60K |
| 2026-06-15 | $27.98 | -2.81% | $28.88 | $29.15 | $27.88 | 808.50K |
| 2026-06-12 | $28.79 | +1.34% | $28.47 | $28.91 | $28.17 | 700.90K |
| 2026-06-11 | $28.41 | +3.27% | $27.31 | $28.57 | $27.07 | 1.11M |
| 2026-06-10 | $27.51 | +0.77% | $27.30 | $27.91 | $26.94 | 703.90K |
| 2026-06-09 | $27.30 | +1.41% | $26.96 | $27.63 | $26.84 | 607.20K |
| 2026-06-08 | $26.92 | -0.66% | $27.18 | $27.41 | $26.62 | 559.50K |
| 2026-06-05 | $27.10 | -0.62% | $27.50 | $28.15 | $26.78 | 523.50K |
| 2026-06-04 | $27.27 | +4.08% | $26.69 | $28.12 | $26.69 | 839.40K |
| 2026-06-03 | $26.20 | +1.31% | $26.09 | $26.63 | $25.50 | 592.20K |
| 2026-06-02 | $25.86 | -2.34% | $26.08 | $26.14 | $25.36 | 672.10K |
| 2026-06-01 | $26.48 | -4.30% | $27.59 | $28.29 | $26.44 | 811.10K |
| 2026-05-29 | $27.67 | -1.50% | $28.09 | $28.46 | $27.63 | 722.20K |
| 2026-05-28 | $28.09 | +2.33% | $27.16 | $28.73 | $27.06 | 1.12M |
| 2026-05-27 | $27.45 | -4.72% | $28.81 | $29.18 | $27.32 | 1.05M |
| 2026-05-26 | $28.81 | +1.84% | $28.19 | $29.27 | $28.00 | 1.12M |
| 2026-05-22 | $28.29 | -1.84% | $28.70 | $28.95 | $28.01 | 499.20K |