AtriCure

ATRC
🏛️ usa →
34.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.82 35.82 35.82 35.82 2.4K
09:33 35.02 35.29 35.02 35.09 1.8K
09:35 35.08 35.08 35.08 35.08 0.1K
09:36 35.08 35.08 35.08 35.08 0.1K
09:37 35.08 35.08 35.08 35.08 0.4K
09:38 35.05 35.05 35.05 35.05 0.3K
09:39 35.12 35.21 35.12 35.21 1.4K
09:44 35.11 35.11 35.08 35.08 1.3K
09:45 34.94 34.97 34.94 34.97 2.9K
09:46 34.97 34.97 34.97 34.97 0.3K
09:47 34.97 35.09 34.97 35.09 2.1K
09:48 35.00 35.06 35.00 35.06 3.7K
09:49 35.07 35.07 35.07 35.07 0.2K
09:50 35.12 35.12 35.09 35.09 2.8K
09:51 35.09 35.09 35.04 35.04 1.5K
09:53 35.04 35.04 34.99 34.99 2.3K
09:54 34.89 34.89 34.89 34.89 0.3K
09:55 34.94 35.04 34.94 35.04 1.6K
10:01 34.88 34.88 34.88 34.88 0.7K
10:02 34.93 34.93 34.92 34.92 0.8K
10:04 34.99 35.06 34.99 35.06 1.6K
10:12 35.06 35.06 35.06 35.06 0.7K
10:13 35.00 35.00 35.00 35.00 0.2K
10:15 35.00 35.00 35.00 35.00 0.3K
10:16 34.97 34.97 34.97 34.97 1.8K
10:22 35.06 35.12 35.06 35.12 2.7K
10:23 35.08 35.08 35.08 35.08 0.5K
10:24 35.12 35.12 35.12 35.12 1.0K
10:29 35.13 35.13 35.13 35.13 1.8K
10:33 35.11 35.11 35.11 35.11 1.2K
10:35 35.09 35.09 35.09 35.09 0.2K
10:37 35.09 35.09 35.01 35.01 0.8K
10:39 35.02 35.02 35.02 35.02 0.2K
10:41 35.05 35.05 35.05 35.05 0.8K
10:44 35.05 35.08 35.05 35.08 2.0K
10:46 35.08 35.08 35.08 35.08 0.8K
10:54 34.96 34.96 34.96 34.96 2.0K
10:55 34.96 34.96 34.96 34.96 1.0K
11:00 35.02 35.02 34.99 34.99 1.5K
11:07 34.95 34.95 34.89 34.89 1.5K
11:08 34.87 34.93 34.87 34.87 2.3K
11:10 34.86 34.86 34.86 34.86 0.4K
11:11 34.88 34.88 34.88 34.88 0.7K
11:16 34.90 34.90 34.88 34.90 0.4K
11:18 34.90 34.90 34.87 34.90 0.7K
11:20 34.87 34.87 34.87 34.87 0.3K
11:21 34.88 34.88 34.88 34.88 0.4K
11:23 34.85 34.85 34.85 34.85 1.1K
11:25 34.83 34.83 34.83 34.83 0.3K
11:26 34.80 34.80 34.77 34.77 1.2K
11:30 34.78 34.78 34.78 34.78 0.9K
11:31 34.77 34.77 34.77 34.77 0.3K
11:33 34.72 34.72 34.72 34.72 1.7K
11:34 34.72 34.77 34.72 34.77 4.2K
11:36 34.76 34.76 34.76 34.76 0.4K
11:37 34.82 34.82 34.82 34.82 1.2K
11:38 34.83 34.83 34.83 34.83 0.4K
11:40 34.88 34.88 34.88 34.88 2.1K
11:42 34.85 34.85 34.85 34.85 1.0K
11:47 34.89 34.89 34.89 34.89 1.0K
11:49 34.97 34.97 34.97 34.97 0.7K
11:50 34.98 34.98 34.98 34.98 0.2K
11:51 34.94 34.94 34.94 34.94 0.7K
11:54 34.91 34.91 34.84 34.84 1.0K
11:55 34.85 34.85 34.85 34.85 0.4K
11:57 34.77 34.77 34.77 34.77 0.5K
11:59 34.86 34.86 34.82 34.82 0.3K
12:00 34.87 34.87 34.87 34.87 2.2K
12:04 34.79 34.79 34.79 34.79 0.7K
12:06 34.75 34.75 34.75 34.74 1.6K
12:12 34.70 34.70 34.70 34.70 0.2K
12:13 34.80 34.80 34.80 34.80 3.2K
12:18 34.79 34.79 34.79 34.79 0.9K
12:19 34.79 34.79 34.79 34.79 0.1K
12:20 34.79 34.79 34.79 34.79 0.3K
12:21 34.86 34.86 34.86 34.86 1.0K
12:22 34.82 34.82 34.82 34.82 2.9K
12:24 34.84 34.86 34.84 34.86 1.2K
12:27 34.87 34.87 34.87 34.87 0.4K
12:31 34.84 34.92 34.84 34.92 2.3K
12:37 34.95 34.95 34.95 34.95 0.1K
12:39 34.98 34.98 34.98 34.98 0.7K
12:40 35.00 35.00 34.96 34.96 0.5K
12:42 34.99 34.99 34.99 34.99 0.5K
12:48 34.94 34.94 34.94 34.94 1.1K
12:50 35.01 35.06 35.01 35.06 2.5K
13:01 35.03 35.03 35.03 35.03 0.3K
13:03 35.09 35.09 35.09 35.09 0.5K
13:05 35.05 35.10 35.05 35.10 0.8K
13:06 35.14 35.14 35.14 35.14 0.9K
13:12 35.18 35.19 35.18 35.19 1.5K
13:15 35.21 35.37 35.21 35.37 4.0K
13:17 35.41 35.41 35.41 35.41 0.7K
13:18 35.44 35.44 35.44 35.44 0.9K
13:20 35.44 35.44 35.43 35.44 3.1K
13:21 35.43 35.43 35.43 35.43 0.4K
13:22 35.43 35.43 35.34 35.34 3.9K
13:23 35.34 35.34 35.34 35.34 3.0K
13:25 35.26 35.34 35.26 35.34 1.2K
13:26 35.36 35.36 35.36 35.36 0.6K
13:27 35.39 35.39 35.39 35.39 0.2K
13:28 35.34 35.34 35.34 35.34 0.3K
13:30 35.33 35.33 35.33 35.33 0.3K
13:31 35.33 35.33 35.33 35.33 0.5K
13:36 35.34 35.34 35.34 35.34 0.8K
13:38 35.36 35.36 35.36 35.36 0.6K
13:42 35.36 35.38 35.36 35.38 1.4K
13:45 35.34 35.34 35.34 35.34 0.3K
13:46 35.34 35.34 35.34 35.34 0.5K
13:50 35.30 35.30 35.27 35.27 1.9K
13:51 35.30 35.30 35.30 35.30 0.4K
13:52 35.31 35.32 35.31 35.32 1.1K
13:53 35.39 35.39 35.39 35.39 2.6K
13:56 35.35 35.35 35.35 35.35 0.1K
13:57 35.35 35.35 35.35 35.35 0.4K
14:01 35.33 35.33 35.33 35.33 0.3K
14:02 35.33 35.33 35.33 35.33 3.4K
14:04 35.18 35.18 35.18 35.18 0.7K
14:08 35.18 35.18 35.18 35.17 0.8K
14:13 35.11 35.11 35.11 35.10 0.1K
14:14 35.06 35.17 35.06 35.17 0.3K
14:15 35.23 35.23 35.23 35.23 0.8K
14:16 35.23 35.23 35.23 35.23 1.7K
14:20 35.24 35.24 35.24 35.24 0.5K
14:21 35.24 35.24 35.24 35.24 1.9K
14:27 35.25 35.25 35.20 35.20 2.4K
14:31 35.24 35.24 35.24 35.24 0.8K
14:32 35.25 35.25 35.25 35.24 0.1K
14:33 35.20 35.20 35.20 35.20 0.8K
14:38 35.25 35.25 35.25 35.25 1.1K
14:40 35.29 35.29 35.28 35.28 0.7K
14:41 35.30 35.33 35.30 35.33 1.1K
14:43 35.31 35.31 35.30 35.30 0.2K
14:44 35.27 35.27 35.27 35.27 1.1K
14:50 35.23 35.23 35.23 35.23 0.1K
14:52 35.22 35.22 35.17 35.17 1.9K
14:56 35.24 35.24 35.24 35.24 1.9K
14:58 35.22 35.22 35.22 35.22 1.1K
15:02 35.13 35.13 35.13 35.13 0.1K
15:03 35.13 35.13 35.13 35.13 0.9K
15:06 35.08 35.08 35.08 35.08 0.7K
15:07 35.01 35.01 35.01 35.01 0.1K
15:08 35.06 35.06 35.06 35.06 1.4K
15:10 35.06 35.06 35.06 35.06 0.4K
15:11 35.06 35.06 35.06 35.06 0.6K
15:12 35.11 35.11 35.09 35.09 1.3K
15:14 35.09 35.09 35.09 35.09 0.8K
15:16 35.13 35.13 35.13 35.13 1.4K
15:20 35.10 35.10 35.10 35.10 0.8K
15:21 35.09 35.09 35.05 35.05 1.2K
15:22 35.07 35.07 35.07 35.07 1.8K
15:26 35.10 35.10 35.10 35.10 0.8K
15:27 35.07 35.07 35.07 35.07 0.5K
15:28 35.07 35.07 35.07 35.07 0.3K
15:29 35.05 35.05 35.05 35.05 0.2K
15:30 35.12 35.14 35.12 35.14 4.3K
15:34 35.04 35.04 35.04 35.04 0.4K
15:35 35.02 35.02 35.02 35.02 0.3K
15:36 35.01 35.01 34.96 34.96 3.3K
15:38 34.94 34.94 34.94 34.94 0.1K
15:39 34.96 34.96 34.95 34.95 3.1K
15:40 34.90 34.91 34.90 34.91 5.7K
15:41 34.92 34.92 34.92 34.92 1.3K
15:42 34.95 34.99 34.95 34.99 2.9K
15:44 34.99 35.01 34.99 35.01 0.9K
15:45 34.95 34.95 34.95 34.95 0.6K
15:47 34.96 35.02 34.96 35.02 2.8K
15:48 34.99 34.99 34.99 34.99 0.2K
15:49 34.97 35.01 34.97 35.00 3.0K
15:50 35.02 35.03 35.00 35.00 3.1K
15:51 34.98 34.98 34.95 34.95 0.9K
15:52 34.93 34.93 34.91 34.91 4.9K
15:53 34.92 34.96 34.92 34.94 3.5K
15:54 34.95 34.97 34.93 34.93 1.7K
15:55 34.92 34.93 34.91 34.91 5.4K
15:56 34.93 34.93 34.91 34.91 5.4K
15:57 34.89 34.94 34.89 34.94 12.5K
15:58 34.97 35.03 34.97 35.03 6.4K
15:59 35.03 35.08 35.03 35.03 78.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.34 35.69 34.53 34.87 0.2M
2025-09-26 35.07 35.43 35.01 35.20 0.3M
2025-09-25 35.82 35.82 34.65 35.03 0.3M
2025-09-24 36.74 37.05 35.81 36.09 0.2M
2025-09-23 37.53 37.53 36.58 36.64 0.3M
2025-09-22 36.40 38.33 35.83 37.49 0.4M
2025-09-19 36.61 36.61 35.71 36.43 0.7M
2025-09-18 35.38 36.69 34.84 36.66 0.4M
2025-09-17 36.01 36.04 34.26 35.01 0.3M
2025-09-16 34.48 36.04 34.21 35.96 0.7M
2025-09-15 35.07 35.92 34.59 34.63 0.6M
2025-09-12 37.16 38.08 35.05 35.07 0.7M
2025-09-11 35.26 37.66 34.95 37.56 0.7M
2025-09-10 36.04 36.04 34.57 35.15 0.6M
2025-09-09 36.28 36.80 35.59 36.11 0.4M
2025-09-08 35.39 36.20 35.18 36.00 0.3M
2025-09-05 35.75 36.08 35.32 35.38 0.3M
2025-09-04 34.73 35.92 34.52 35.66 0.3M
2025-09-03 36.07 36.32 34.37 34.77 0.5M
2025-09-02 36.26 36.85 35.00 36.29 0.5M
2025-08-29 37.47 37.59 36.95 36.99 0.3M
2025-08-28 37.31 37.41 36.72 37.22 0.4M
2025-08-27 37.74 38.06 37.22 37.30 0.2M
2025-08-26 37.84 38.33 37.55 37.87 0.3M
2025-08-25 37.50 38.24 37.27 37.84 0.3M
2025-08-22 36.35 37.71 35.95 37.66 0.5M
2025-08-21 35.90 36.24 35.63 35.73 0.3M
2025-08-20 35.75 36.19 35.51 36.07 0.3M
2025-08-19 35.43 36.20 35.43 35.84 0.6M
2025-08-18 35.55 36.06 35.43 35.62 0.4M
2025-08-15 35.67 35.70 35.26 35.45 0.3M
2025-08-14 36.27 36.61 34.91 35.41 0.4M
2025-08-13 36.08 36.96 35.54 36.70 0.4M
2025-08-12 35.76 36.08 35.02 35.84 0.5M
2025-08-11 35.33 35.99 34.92 35.50 0.7M
2025-08-08 35.92 36.44 35.16 35.31 0.4M
2025-08-07 36.68 36.98 35.66 35.90 0.5M
2025-08-06 37.75 37.80 35.92 36.52 0.7M
2025-08-05 36.35 37.57 36.14 37.54 0.8M
2025-08-04 35.00 36.43 34.51 36.35 0.9M
2025-08-01 35.01 35.23 33.63 34.41 0.7M
2025-07-31 35.17 35.78 34.18 35.10 0.9M
2025-07-30 37.70 38.11 34.40 35.13 2.9M
2025-07-29 33.27 33.59 31.55 31.73 0.8M
2025-07-28 31.41 33.40 31.41 33.22 1.3M
2025-07-25 30.45 31.57 30.41 31.50 0.6M
2025-07-24 30.73 31.06 30.13 30.17 0.4M
2025-07-23 29.58 30.86 29.48 30.82 0.6M
2025-07-22 29.38 30.01 29.23 29.37 0.4M
2025-07-21 29.50 30.12 28.96 29.24 0.4M
2025-07-18 30.16 30.16 29.21 29.26 0.3M
2025-07-17 30.40 30.69 29.60 29.75 0.4M
2025-07-16 30.59 30.66 29.91 30.38 0.4M
2025-07-15 31.45 32.33 30.51 30.54 0.5M
2025-07-14 30.72 31.67 30.70 31.30 0.3M
2025-07-11 31.88 31.89 30.49 30.72 0.4M
2025-07-10 31.77 32.44 31.40 32.06 0.4M
2025-07-09 31.88 32.00 31.00 31.92 0.3M
2025-07-08 31.47 32.09 31.40 31.63 0.3M
2025-07-07 31.66 31.90 31.26 31.54 0.4M
2025-07-03 31.70 32.03 31.33 31.76 0.2M
2025-07-02 32.09 32.25 30.85 31.39 0.5M
2025-07-01 32.59 33.15 32.15 32.20 0.3M
2025-06-30 32.46 32.85 32.13 32.77 0.3M
2025-06-27 32.86 32.94 31.88 32.28 1.0M
2025-06-26 32.24 32.94 31.89 32.88 0.4M
2025-06-25 32.61 33.00 32.11 32.27 0.4M
2025-06-24 32.29 32.80 31.00 32.74 0.2M
2025-06-23 31.33 32.02 30.98 31.90 0.3M
2025-06-20 31.94 31.94 31.13 31.40 0.5M
2025-06-18 32.47 32.47 31.49 31.61 0.4M
2025-06-17 31.93 33.10 31.69 32.60 0.7M
2025-06-16 31.89 32.45 31.77 32.31 0.4M
2025-06-13 31.76 32.30 31.47 31.62 0.4M
2025-06-12 32.80 33.26 32.00 32.33 0.4M
2025-06-11 33.40 34.49 32.94 33.02 0.5M
2025-06-10 34.21 34.38 33.13 33.39 0.3M
2025-06-09 35.09 35.24 34.14 34.18 0.6M
2025-06-06 35.27 35.33 34.40 34.94 0.4M
2025-06-05 34.94 35.05 34.53 34.87 0.5M
2025-06-04 34.68 35.04 34.43 34.92 0.5M
2025-06-03 34.06 34.87 33.92 34.73 0.5M
2025-06-02 34.35 34.52 33.32 34.00 0.9M
2025-05-30 33.94 34.76 33.36 34.57 0.5M
2025-05-29 33.71 34.16 33.30 34.08 0.5M
2025-05-28 33.90 34.06 33.30 33.54 0.3M
2025-05-27 33.21 34.08 33.02 33.99 0.4M
2025-05-23 32.50 33.09 31.95 32.71 0.3M
2025-05-22 33.04 33.50 32.53 32.81 0.5M
2025-05-21 33.68 34.22 33.08 33.26 0.5M
2025-05-20 32.33 34.09 32.33 34.05 0.6M
2025-05-19 32.23 32.68 32.15 32.40 0.4M
2025-05-16 32.32 32.97 32.11 32.71 0.6M
2025-05-15 32.25 32.59 31.20 32.30 0.4M
2025-05-14 31.36 32.58 31.36 32.25 0.6M
2025-05-13 32.31 32.90 31.43 31.48 0.5M
2025-05-12 32.29 32.91 31.56 31.81 0.6M
2025-05-09 31.30 31.59 30.41 30.99 0.6M
2025-05-08 30.85 31.82 30.14 31.18 1.1M
2025-05-07 29.95 30.55 29.62 30.31 0.5M
2025-05-06 28.60 30.24 28.52 29.85 1.1M
2025-05-05 29.98 30.12 28.85 29.07 0.8M
2025-05-02 29.88 30.63 29.31 30.02 0.9M
2025-05-01 29.92 30.36 28.29 29.29 1.4M
2025-04-30 31.18 31.98 28.64 29.91 2.4M
2025-04-29 33.47 35.60 33.47 34.65 1.1M
2025-04-28 33.49 34.09 33.16 33.67 0.7M
2025-04-25 33.53 33.57 32.63 33.40 0.4M
2025-04-24 32.60 33.82 32.60 33.75 0.5M
2025-04-23 32.97 34.23 32.16 32.49 0.4M
2025-04-22 31.70 32.43 31.55 31.97 0.7M
2025-04-21 31.60 31.85 30.78 31.74 0.5M
2025-04-17 32.73 33.50 31.17 32.01 0.5M
2025-04-16 31.95 32.45 31.34 32.08 0.3M
2025-04-15 32.43 33.56 31.96 32.36 0.4M
2025-04-14 32.80 32.90 32.10 32.62 0.3M
2025-04-11 31.72 32.59 31.14 32.07 0.3M
2025-04-10 32.95 33.28 30.96 31.64 0.3M
2025-04-09 30.19 34.31 30.19 33.10 0.7M
2025-04-08 33.03 33.46 30.05 30.61 0.5M
2025-04-07 29.87 33.10 29.48 31.59 0.7M
2025-04-04 31.50 32.15 30.56 31.31 0.5M
2025-04-03 32.13 33.48 31.54 32.92 0.5M
2025-04-02 32.52 34.30 32.33 34.13 0.5M
2025-04-01 32.08 33.44 31.35 33.36 0.6M
2025-03-31 31.40 32.55 31.02 32.26 0.5M
2025-03-28 33.83 34.12 31.52 31.83 0.5M
2025-03-27 33.83 35.09 33.13 34.37 0.6M
2025-03-26 34.85 35.63 32.10 33.62 1.1M
2025-03-25 35.05 35.19 34.02 34.85 0.6M
2025-03-24 34.26 35.59 34.26 35.09 0.8M
2025-03-21 34.53 35.24 33.45 33.54 1.0M
2025-03-20 34.37 35.35 34.22 34.82 0.3M
2025-03-19 33.95 35.17 33.81 34.82 0.3M
2025-03-18 33.38 34.50 33.38 33.93 0.4M
2025-03-17 33.17 33.82 32.70 33.78 0.7M
2025-03-14 33.10 33.76 32.51 33.31 0.6M
2025-03-13 32.87 33.69 32.28 32.76 0.6M
2025-03-12 34.54 34.54 32.61 32.69 0.9M
2025-03-11 33.89 34.29 33.19 33.94 0.7M
2025-03-10 33.79 34.23 32.78 33.54 0.8M
2025-03-07 36.15 36.15 33.83 34.52 0.7M
2025-03-06 36.97 38.20 35.94 36.25 0.5M
2025-03-05 37.98 38.60 37.60 37.85 0.6M
2025-03-04 38.22 38.67 36.68 38.16 0.5M
2025-03-03 38.71 39.71 37.83 38.96 0.6M
2025-02-28 38.35 38.93 37.60 38.74 0.7M
2025-02-27 39.79 39.79 38.21 38.50 0.5M
2025-02-26 39.55 40.67 39.50 39.93 0.5M
2025-02-25 39.22 39.93 38.45 39.43 0.5M
2025-02-24 38.30 39.52 38.02 39.19 0.5M
2025-02-21 39.32 39.91 38.15 38.39 0.5M
2025-02-20 38.85 39.64 37.83 39.16 0.5M
2025-02-19 38.21 39.18 37.80 39.01 0.5M
2025-02-18 40.54 40.77 37.72 38.22 0.8M
2025-02-14 39.81 41.13 39.28 40.94 0.6M
2025-02-13 42.00 42.08 38.10 39.59 1.3M
2025-02-12 40.67 42.68 40.37 42.36 0.5M
2025-02-11 41.93 41.93 40.98 41.51 0.5M
2025-02-10 41.48 42.05 40.93 42.02 0.5M
2025-02-07 40.94 41.33 40.32 41.00 0.5M
2025-02-06 41.43 41.77 40.49 40.96 0.4M
2025-02-05 40.71 41.35 40.13 41.33 0.4M
2025-02-04 39.61 40.92 39.11 40.65 0.5M
2025-02-03 39.01 40.27 38.90 39.70 0.4M
2025-01-31 40.71 41.18 39.81 39.87 0.4M
2025-01-30 42.87 42.87 39.71 40.60 0.8M
2025-01-29 42.10 43.11 41.77 42.40 0.6M
2025-01-28 40.95 42.25 39.30 42.10 0.5M
2025-01-27 40.52 41.30 39.40 40.84 0.4M
2025-01-24 40.13 40.98 39.54 40.58 0.6M
2025-01-23 39.24 40.48 38.99 40.37 0.6M
2025-01-22 39.82 41.05 39.45 39.50 0.8M
2025-01-21 38.97 39.67 38.54 39.63 0.5M
2025-01-17 37.98 39.12 37.22 38.47 0.9M
2025-01-16 36.74 37.76 35.81 37.64 0.7M
2025-01-15 35.38 36.99 34.78 36.97 0.6M
2025-01-14 34.65 36.15 33.87 34.69 0.6M
2025-01-13 33.07 34.65 32.53 34.39 1.0M
2025-01-10 32.92 33.93 31.00 31.41 1.1M
2025-01-08 32.61 34.11 32.08 33.66 0.5M
2025-01-07 33.68 33.98 32.03 32.70 0.5M
2025-01-06 32.12 34.46 32.12 33.49 0.7M
2025-01-03 30.58 32.04 30.39 32.03 0.4M
2025-01-02 30.75 30.97 29.92 30.40 0.3M