AtriCure

ATRC
🏛️ usa →
35.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.31 70.00 66.46 69.53 0.5M
2021-12-30 69.99 70.00 68.37 68.52 0.2M
2021-12-29 71.94 72.76 69.28 69.81 0.1M
2021-12-28 73.00 73.60 70.92 71.56 0.2M
2021-12-27 73.40 74.85 71.02 73.01 0.2M
2021-12-23 71.55 73.78 70.77 73.36 0.1M
2021-12-22 69.31 71.63 68.22 71.45 0.2M
2021-12-21 67.08 69.94 65.99 69.21 0.2M
2021-12-20 66.70 66.99 64.46 65.68 0.3M
2021-12-17 66.62 68.87 65.13 67.82 0.4M
2021-12-16 70.27 70.94 66.16 66.56 0.3M
2021-12-15 67.28 69.83 66.06 69.57 0.3M
2021-12-14 68.64 70.07 66.59 67.28 0.3M
2021-12-13 68.26 71.39 65.54 69.35 0.2M
2021-12-10 70.88 72.58 68.63 68.68 0.2M
2021-12-09 72.77 74.84 69.75 70.31 0.5M
2021-12-08 71.16 74.19 70.44 73.35 0.2M
2021-12-07 68.84 71.88 68.14 71.08 0.3M
2021-12-06 65.89 68.38 64.03 67.59 0.3M
2021-12-03 68.08 68.87 63.88 65.20 0.3M
2021-12-02 65.67 68.32 65.06 67.94 0.3M
2021-12-01 65.52 72.16 64.03 65.53 0.7M
2021-11-30 66.60 67.44 63.31 63.40 0.5M
2021-11-29 72.33 73.51 65.94 66.00 0.3M
2021-11-26 75.19 77.00 70.49 71.01 0.2M
2021-11-24 74.89 76.88 73.39 76.72 0.2M
2021-11-23 75.26 76.40 73.27 75.39 0.2M
2021-11-22 77.67 79.63 75.66 75.95 0.2M
2021-11-19 77.54 78.11 76.75 77.64 0.2M
2021-11-18 78.00 78.21 76.16 76.77 0.3M
2021-11-17 76.31 78.57 75.15 78.31 0.4M
2021-11-16 74.65 77.26 73.56 76.58 0.2M
2021-11-15 77.83 77.83 73.99 75.00 0.3M
2021-11-12 79.28 79.28 77.13 77.21 0.1M
2021-11-11 78.75 79.42 77.71 78.33 0.1M
2021-11-10 81.03 82.31 78.33 78.48 0.2M
2021-11-09 84.95 84.95 81.30 81.50 0.2M
2021-11-08 87.21 87.52 84.61 84.80 0.2M
2021-11-05 85.57 89.18 85.03 87.14 0.4M
2021-11-04 79.17 85.78 79.17 85.40 0.7M
2021-11-03 77.30 78.84 76.23 78.42 0.3M
2021-11-02 77.52 78.11 76.00 77.64 0.1M
2021-11-01 75.42 78.28 75.03 77.50 0.3M
2021-10-29 75.37 75.58 73.57 75.06 0.2M
2021-10-28 75.61 76.62 74.64 75.38 0.2M
2021-10-27 75.28 76.53 74.43 75.54 0.2M
2021-10-26 73.84 75.31 72.87 75.21 0.2M
2021-10-25 73.11 74.36 72.50 73.60 0.1M
2021-10-22 72.29 73.71 70.87 73.13 0.1M
2021-10-21 72.66 73.03 71.71 72.31 0.1M
2021-10-20 72.39 72.89 71.90 72.39 0.1M
2021-10-19 72.16 72.91 70.91 71.97 0.1M
2021-10-18 71.61 71.75 70.50 71.22 0.1M
2021-10-15 72.38 72.38 71.10 71.37 0.1M
2021-10-14 72.02 72.52 70.80 71.38 0.1M
2021-10-13 71.67 71.67 70.13 70.96 0.1M
2021-10-12 70.77 72.20 70.35 71.11 0.1M
2021-10-11 70.81 71.73 70.13 70.32 0.1M
2021-10-08 71.80 72.12 70.88 70.88 0.1M
2021-10-07 70.61 72.94 70.34 71.94 0.1M
2021-10-06 68.93 70.37 68.09 70.29 0.1M
2021-10-05 67.64 69.42 67.36 69.34 0.2M
2021-10-04 69.39 69.39 66.44 67.21 0.1M
2021-10-01 70.00 70.23 67.92 69.77 0.1M
2021-09-30 69.88 71.11 69.24 69.55 0.2M
2021-09-29 70.56 71.21 69.01 69.28 0.1M
2021-09-28 72.11 72.11 70.26 70.45 0.1M
2021-09-27 71.58 73.23 70.34 72.59 0.2M
2021-09-24 74.00 74.00 71.55 71.75 0.2M
2021-09-23 74.87 75.30 74.09 74.35 0.1M
2021-09-22 73.78 75.56 72.97 74.67 0.1M
2021-09-21 73.08 73.77 72.18 73.35 0.2M
2021-09-20 75.32 75.60 72.27 72.59 0.2M
2021-09-17 76.67 77.37 75.40 76.71 0.7M
2021-09-16 74.70 75.97 73.51 75.80 0.2M
2021-09-15 75.22 75.53 73.17 74.87 0.2M
2021-09-14 76.20 77.46 74.72 75.40 0.2M
2021-09-13 74.98 76.12 73.63 75.62 0.2M
2021-09-10 77.18 77.18 74.41 74.68 0.2M
2021-09-09 77.24 77.66 76.06 76.50 0.2M
2021-09-08 75.19 77.27 74.39 77.12 0.2M
2021-09-07 76.32 76.32 74.87 75.39 0.1M
2021-09-03 75.58 76.66 75.38 76.36 0.2M
2021-09-02 75.16 76.32 74.39 75.81 0.3M
2021-09-01 74.02 75.03 73.01 74.90 0.1M
2021-08-31 74.03 74.43 72.52 73.62 0.2M
2021-08-30 74.59 75.12 73.24 73.83 0.2M
2021-08-27 72.98 75.19 72.01 74.48 0.2M
2021-08-26 74.00 74.50 72.43 72.55 0.2M
2021-08-25 75.79 76.18 73.62 74.09 0.2M
2021-08-24 75.66 76.43 74.28 75.92 0.1M
2021-08-23 75.00 76.58 73.99 75.29 0.3M
2021-08-20 72.78 75.07 72.34 74.76 0.3M
2021-08-19 72.71 74.23 71.92 72.61 0.3M
2021-08-18 73.48 74.35 72.50 72.97 0.2M
2021-08-17 72.09 74.51 71.51 73.61 0.3M
2021-08-16 73.00 73.77 71.78 72.82 0.2M
2021-08-13 73.31 73.98 72.78 73.24 0.2M
2021-08-12 71.89 74.23 71.57 73.56 0.3M
2021-08-11 73.06 73.77 69.91 72.10 0.4M
2021-08-10 78.79 79.57 72.64 73.10 0.4M
2021-08-09 83.88 83.92 78.91 79.00 0.2M
2021-08-06 81.50 83.79 78.52 83.75 0.2M
2021-08-05 81.41 85.50 78.53 81.47 0.9M
2021-08-04 83.66 84.16 81.26 81.88 0.5M
2021-08-03 84.18 84.47 82.96 83.52 0.2M
2021-08-02 84.62 85.37 83.57 84.25 0.2M
2021-07-30 83.64 85.27 83.64 84.46 0.1M
2021-07-29 82.27 84.36 82.27 83.64 0.1M
2021-07-28 80.21 83.14 80.21 82.22 0.2M
2021-07-27 80.82 81.27 79.41 79.99 0.2M
2021-07-26 80.50 81.44 79.50 80.68 0.5M
2021-07-23 80.57 80.57 78.27 80.17 0.3M
2021-07-22 79.97 80.27 79.00 80.25 0.3M
2021-07-21 80.07 80.93 78.97 79.98 0.3M
2021-07-20 77.78 80.35 77.56 79.41 0.3M
2021-07-19 76.30 78.26 76.02 77.22 0.3M
2021-07-16 78.03 78.49 77.07 77.58 0.2M
2021-07-15 78.44 79.05 77.06 77.39 0.2M
2021-07-14 82.13 82.95 78.07 79.06 0.3M
2021-07-13 83.85 83.85 80.97 81.80 0.2M
2021-07-12 82.25 84.43 81.36 83.92 0.2M
2021-07-09 81.77 83.05 81.29 82.24 0.1M
2021-07-08 79.97 81.94 78.57 81.50 0.2M
2021-07-07 79.88 81.57 79.02 81.42 0.2M
2021-07-06 81.00 81.32 78.32 79.82 0.2M
2021-07-02 81.43 81.55 79.83 81.10 0.2M
2021-07-01 79.53 81.21 79.09 81.03 0.1M
2021-06-30 79.17 80.00 78.75 79.33 0.2M
2021-06-29 79.68 79.68 78.88 79.30 0.1M
2021-06-28 80.55 80.98 79.38 79.83 0.2M
2021-06-25 78.85 80.67 78.57 80.18 0.5M
2021-06-24 78.14 78.75 77.67 78.57 0.1M
2021-06-23 75.92 77.75 75.48 77.45 0.2M
2021-06-22 76.15 76.82 75.20 76.12 0.3M
2021-06-21 74.50 77.13 73.88 76.53 0.4M
2021-06-18 76.40 77.03 74.21 74.54 0.5M
2021-06-17 75.29 77.86 75.28 77.38 0.5M
2021-06-16 77.48 77.48 75.33 75.88 0.6M
2021-06-15 77.61 79.20 77.02 77.93 0.4M
2021-06-14 76.19 76.99 75.56 76.86 0.2M
2021-06-11 75.10 76.11 72.69 75.92 0.2M
2021-06-10 74.30 75.54 73.20 75.30 0.2M
2021-06-09 73.95 76.31 73.81 73.96 0.2M
2021-06-08 75.02 75.64 73.24 73.77 0.4M
2021-06-07 74.85 75.89 74.15 74.77 0.3M
2021-06-04 74.47 75.45 73.86 74.58 0.3M
2021-06-03 73.38 74.64 71.07 74.05 0.2M
2021-06-02 75.66 75.66 73.07 73.39 0.3M
2021-06-01 74.82 76.51 74.00 75.40 0.2M
2021-05-28 74.28 75.80 73.72 74.73 0.1M
2021-05-27 73.00 74.13 72.35 73.62 0.3M
2021-05-26 72.18 74.01 70.26 72.95 0.4M
2021-05-25 72.99 72.99 71.42 71.58 0.5M
2021-05-24 72.50 72.78 71.08 72.43 0.2M
2021-05-21 72.17 72.91 71.56 72.05 0.3M
2021-05-20 71.49 71.77 70.10 71.44 0.3M
2021-05-19 71.72 72.26 70.21 71.13 0.3M
2021-05-18 73.29 75.16 72.69 72.71 0.3M
2021-05-17 71.84 74.81 70.81 72.60 0.3M
2021-05-14 71.42 72.06 70.70 72.00 0.2M
2021-05-13 70.86 72.45 70.44 70.46 0.3M
2021-05-12 73.07 73.14 70.38 70.58 0.3M
2021-05-11 71.87 74.51 70.98 73.91 0.3M
2021-05-10 76.69 77.53 73.25 73.46 0.3M
2021-05-07 77.01 80.44 77.01 77.67 0.2M
2021-05-06 77.10 77.73 75.00 77.71 0.4M
2021-05-05 76.90 77.99 75.28 77.03 0.3M
2021-05-04 77.17 79.16 75.94 77.33 0.4M
2021-05-03 77.02 78.99 76.51 77.43 0.4M
2021-04-30 76.23 77.51 74.89 77.07 0.8M
2021-04-29 71.90 79.54 71.64 76.00 1.2M
2021-04-28 65.54 70.64 63.34 69.85 0.6M
2021-04-27 66.90 66.90 64.38 64.91 1.0M
2021-04-26 68.70 68.70 65.52 66.00 0.8M
2021-04-23 70.55 72.07 68.94 69.00 0.4M
2021-04-22 69.79 71.38 69.73 70.02 0.4M
2021-04-21 67.79 70.05 66.93 69.91 0.4M
2021-04-20 69.79 70.83 67.79 68.00 0.4M
2021-04-19 67.51 69.68 67.51 69.61 0.4M
2021-04-16 67.40 68.30 65.97 68.00 0.3M
2021-04-15 66.88 67.66 66.37 67.59 0.3M
2021-04-14 66.24 67.48 65.38 66.30 0.2M
2021-04-13 66.07 66.75 64.73 65.96 0.4M
2021-04-12 66.24 67.28 65.37 65.83 0.4M
2021-04-09 66.63 66.84 64.60 65.90 0.2M
2021-04-08 65.63 66.73 64.91 66.53 0.3M
2021-04-07 65.92 66.52 64.49 64.91 0.2M
2021-04-06 64.96 65.84 64.76 65.68 0.4M
2021-04-05 64.22 65.01 62.67 64.89 0.2M
2021-04-01 65.58 66.26 63.35 64.13 0.2M
2021-03-31 63.79 66.71 63.01 65.52 0.7M
2021-03-30 62.26 64.29 61.17 63.26 0.3M
2021-03-29 63.42 63.42 58.47 62.26 0.3M
2021-03-26 62.68 63.50 62.06 63.40 0.2M
2021-03-25 60.45 62.86 59.73 62.39 0.3M
2021-03-24 63.33 63.58 60.96 61.25 0.3M
2021-03-23 62.14 63.27 62.01 63.07 0.5M
2021-03-22 62.56 64.07 62.20 62.74 0.4M
2021-03-19 61.66 63.20 60.44 62.46 0.7M
2021-03-18 65.21 65.56 61.08 61.94 0.5M
2021-03-17 66.29 66.58 64.39 65.96 0.5M
2021-03-16 66.64 67.04 64.98 66.10 0.2M
2021-03-15 65.25 67.46 65.25 66.81 0.2M
2021-03-12 65.05 66.32 63.97 65.81 0.3M
2021-03-11 63.75 66.32 63.75 65.10 0.4M
2021-03-10 63.80 63.80 62.15 63.16 0.5M
2021-03-09 63.65 64.69 62.77 62.81 0.4M
2021-03-08 64.31 64.67 62.24 62.55 0.3M
2021-03-05 63.01 63.84 59.76 63.73 0.4M
2021-03-04 66.64 68.00 61.03 62.65 0.5M
2021-03-03 65.97 67.21 65.23 66.98 0.4M
2021-03-02 66.13 67.30 65.02 66.73 0.4M
2021-03-01 66.67 67.61 65.24 66.31 0.4M
2021-02-26 65.03 66.21 63.93 65.27 0.5M
2021-02-25 62.41 65.35 62.41 64.78 0.5M
2021-02-24 60.33 63.00 58.41 62.41 0.9M
2021-02-23 64.37 64.37 61.35 62.24 0.7M
2021-02-22 64.98 65.79 63.65 65.21 0.3M
2021-02-19 64.93 66.63 63.71 65.48 0.3M
2021-02-18 65.94 66.16 63.87 64.92 0.6M
2021-02-17 64.78 66.08 63.69 66.03 0.5M
2021-02-16 66.77 66.78 64.14 65.16 0.6M
2021-02-12 64.43 67.01 63.38 66.60 0.5M
2021-02-11 63.39 64.71 63.21 64.31 0.7M
2021-02-10 62.32 63.55 61.74 62.90 0.2M
2021-02-09 60.83 62.41 60.77 62.15 0.3M
2021-02-08 60.42 61.58 60.02 60.54 0.3M
2021-02-05 59.00 60.62 58.03 59.74 0.3M
2021-02-04 58.43 59.54 57.11 58.42 0.2M
2021-02-03 60.59 60.72 58.08 58.42 0.2M
2021-02-02 59.61 60.96 59.47 60.73 0.4M
2021-02-01 58.06 59.20 58.03 58.97 0.2M
2021-01-29 57.87 58.62 56.69 58.23 0.4M
2021-01-28 57.72 58.93 56.21 57.50 0.4M
2021-01-27 57.50 59.89 56.57 57.50 0.5M
2021-01-26 58.55 58.95 57.85 58.50 0.2M
2021-01-25 58.73 59.26 57.52 58.30 0.3M
2021-01-22 57.15 59.29 57.07 59.07 0.4M
2021-01-21 57.87 57.88 56.82 57.15 0.2M
2021-01-20 56.85 57.70 55.98 57.20 0.3M
2021-01-19 55.77 57.42 55.77 56.36 0.3M
2021-01-15 57.37 57.37 52.81 56.60 0.6M
2021-01-14 58.42 59.09 56.89 58.14 0.6M
2021-01-13 58.96 59.10 58.02 58.69 0.3M
2021-01-12 59.15 59.80 58.41 58.66 0.3M
2021-01-11 55.91 59.73 55.36 59.52 0.6M
2021-01-08 56.07 57.42 56.07 56.92 0.3M
2021-01-07 56.31 56.96 55.89 56.11 0.2M
2021-01-06 55.55 57.03 54.99 56.16 0.2M
2021-01-05 53.89 55.39 53.55 54.97 0.2M
2021-01-04 55.65 56.08 52.54 53.79 0.3M