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
2022-12-30 43.85 44.58 42.96 44.38 0.1M
2022-12-29 43.65 44.96 43.09 44.44 0.1M
2022-12-28 42.61 43.67 42.28 43.11 0.2M
2022-12-27 43.75 44.32 41.33 42.48 0.2M
2022-12-23 44.05 44.44 43.21 43.69 0.2M
2022-12-22 43.60 45.25 42.79 44.19 0.2M
2022-12-21 44.39 45.49 43.72 43.92 0.2M
2022-12-20 42.17 43.97 42.17 43.73 0.2M
2022-12-19 41.70 42.75 40.73 42.53 0.3M
2022-12-16 41.69 42.30 40.85 41.37 0.4M
2022-12-15 43.34 43.75 42.04 42.47 0.2M
2022-12-14 45.19 46.41 43.79 43.92 0.2M
2022-12-13 44.68 45.42 43.87 45.30 0.3M
2022-12-12 42.80 43.58 41.96 42.71 0.4M
2022-12-09 43.71 43.94 42.51 42.54 0.2M
2022-12-08 43.39 44.07 42.74 43.86 0.3M
2022-12-07 42.34 44.49 41.63 43.05 0.2M
2022-12-06 43.65 43.92 42.04 42.35 0.3M
2022-12-05 45.00 45.00 43.30 43.65 0.2M
2022-12-02 45.09 46.02 43.80 45.56 0.1M
2022-12-01 45.85 46.18 44.13 45.96 0.4M
2022-11-30 43.76 45.59 42.82 45.56 0.2M
2022-11-29 43.73 44.87 43.37 43.48 0.1M
2022-11-28 45.38 45.63 43.34 43.86 0.2M
2022-11-25 45.12 45.88 45.01 45.83 0.1M
2022-11-23 45.83 45.90 44.83 45.38 0.2M
2022-11-22 46.17 46.48 43.52 45.70 0.3M
2022-11-21 45.86 47.44 45.76 45.94 0.2M
2022-11-18 46.23 47.22 45.02 46.08 0.2M
2022-11-17 45.43 46.26 44.91 45.17 0.2M
2022-11-16 47.10 49.60 45.76 46.52 0.3M
2022-11-15 47.08 48.79 46.45 47.45 0.3M
2022-11-14 44.87 46.14 44.29 46.07 0.3M
2022-11-11 43.44 45.47 43.40 45.20 0.3M
2022-11-10 41.34 43.47 40.66 43.02 0.4M
2022-11-09 40.22 40.40 38.63 38.90 0.2M
2022-11-08 40.50 40.81 39.01 40.64 0.2M
2022-11-07 40.23 40.75 39.32 40.40 0.2M
2022-11-04 42.16 42.16 38.63 39.65 0.3M
2022-11-03 40.15 41.49 39.15 41.36 0.4M
2022-11-02 41.78 42.62 39.65 40.35 0.9M
2022-11-01 42.32 44.40 41.93 42.94 1.1M
2022-10-31 41.59 42.75 41.54 42.12 0.4M
2022-10-28 40.46 42.07 39.94 41.91 0.2M
2022-10-27 41.97 42.01 40.34 40.51 0.3M
2022-10-26 39.06 42.36 38.90 41.54 0.3M
2022-10-25 36.83 39.02 36.83 38.79 0.3M
2022-10-24 37.20 37.36 36.08 36.60 0.1M
2022-10-21 36.62 36.91 35.49 36.73 0.2M
2022-10-20 36.35 38.01 36.26 36.44 0.2M
2022-10-19 37.07 37.24 35.45 36.41 0.2M
2022-10-18 37.22 38.80 36.89 37.40 0.8M
2022-10-17 33.98 36.56 33.98 36.17 0.5M
2022-10-14 35.73 35.99 33.40 33.48 0.3M
2022-10-13 33.09 35.45 32.51 35.14 0.4M
2022-10-12 34.83 34.83 33.78 34.07 0.2M
2022-10-11 35.98 36.29 34.35 34.86 0.3M
2022-10-10 38.46 38.75 35.96 35.98 0.3M
2022-10-07 39.02 39.30 37.91 38.35 0.3M
2022-10-06 40.15 40.72 39.18 39.59 0.2M
2022-10-05 39.68 40.35 38.60 40.16 0.4M
2022-10-04 40.96 41.57 40.33 40.52 0.3M
2022-10-03 39.44 40.35 38.91 40.01 0.3M
2022-09-30 39.77 41.06 39.07 39.10 0.3M
2022-09-29 39.00 39.88 38.89 39.54 0.5M
2022-09-28 38.75 39.97 38.45 39.53 0.4M
2022-09-27 39.42 39.65 37.81 38.25 0.2M
2022-09-26 38.29 39.67 38.02 38.93 0.2M
2022-09-23 41.26 41.73 38.35 38.56 0.5M
2022-09-22 43.00 43.26 41.24 41.72 0.5M
2022-09-21 43.92 44.26 42.81 42.97 0.2M
2022-09-20 43.64 43.73 42.88 43.45 0.2M
2022-09-19 44.50 44.56 42.91 44.19 0.2M
2022-09-16 45.14 45.14 43.45 44.99 0.4M
2022-09-15 45.90 47.27 45.70 45.90 0.2M
2022-09-14 46.06 46.38 45.77 46.37 0.2M
2022-09-13 45.20 46.76 45.20 46.40 0.4M
2022-09-12 46.45 47.50 46.15 47.32 0.2M
2022-09-09 45.58 47.03 45.18 46.45 0.2M
2022-09-08 43.58 45.48 43.37 45.25 0.2M
2022-09-07 42.83 44.20 42.83 44.07 0.3M
2022-09-06 42.67 43.17 40.42 42.82 0.2M
2022-09-02 43.39 43.74 42.37 42.82 0.2M
2022-09-01 45.00 46.43 42.31 43.03 0.5M
2022-08-31 46.27 47.11 45.53 45.62 0.3M
2022-08-30 46.09 46.48 45.54 45.73 0.3M
2022-08-29 46.35 46.83 45.12 45.86 0.3M
2022-08-26 49.35 49.62 46.87 47.04 0.2M
2022-08-25 48.99 49.97 48.69 49.35 0.2M
2022-08-24 47.63 48.67 47.50 48.53 0.2M
2022-08-23 48.43 48.43 46.66 47.55 0.2M
2022-08-22 47.83 49.12 47.83 48.38 0.2M
2022-08-19 50.10 50.26 47.66 48.62 0.3M
2022-08-18 50.25 50.87 49.51 50.43 0.2M
2022-08-17 52.00 52.48 49.93 50.55 0.3M
2022-08-16 52.42 52.96 50.99 52.61 0.2M
2022-08-15 51.79 52.92 50.76 52.62 0.2M
2022-08-12 50.96 52.90 50.60 51.98 0.1M
2022-08-11 51.20 52.48 50.53 50.73 0.1M
2022-08-10 50.26 50.85 49.46 50.80 0.2M
2022-08-09 51.08 51.21 48.63 48.92 0.2M
2022-08-08 51.00 52.26 51.00 51.44 0.3M
2022-08-05 48.00 51.06 47.52 50.94 0.3M
2022-08-04 49.81 51.17 48.02 48.90 0.2M
2022-08-03 49.59 50.14 46.66 49.38 0.3M
2022-08-02 48.23 49.76 48.23 49.69 0.2M
2022-08-01 48.59 50.02 48.25 48.85 0.2M
2022-07-29 48.54 49.55 47.74 49.41 0.3M
2022-07-28 48.42 49.07 46.55 48.75 0.2M
2022-07-27 45.92 48.16 45.33 47.97 0.3M
2022-07-26 44.69 45.88 44.14 45.28 0.3M
2022-07-25 46.09 47.59 44.68 44.85 0.4M
2022-07-22 47.82 48.64 45.35 46.08 0.2M
2022-07-21 46.79 47.92 46.41 47.82 0.3M
2022-07-20 44.30 46.95 44.30 46.91 0.4M
2022-07-19 43.81 44.89 42.61 43.91 0.2M
2022-07-18 43.99 44.78 43.11 43.29 0.2M
2022-07-15 43.40 44.15 42.45 43.75 0.2M
2022-07-14 42.31 44.13 41.63 42.46 0.1M
2022-07-13 41.86 42.97 41.60 42.56 0.2M
2022-07-12 42.54 42.82 41.58 42.70 0.2M
2022-07-11 43.56 44.25 41.76 42.08 0.2M
2022-07-08 43.39 44.46 42.50 43.78 0.3M
2022-07-07 42.71 44.05 42.67 44.02 0.2M
2022-07-06 42.50 43.28 41.98 42.61 0.2M
2022-07-05 40.80 42.78 39.91 42.50 0.3M
2022-07-01 40.60 41.77 40.07 41.01 0.3M
2022-06-30 40.30 40.99 39.16 40.86 0.3M
2022-06-29 39.80 40.97 38.54 40.78 0.3M
2022-06-28 40.55 41.10 39.44 39.66 0.2M
2022-06-27 41.28 41.34 40.39 40.71 0.2M
2022-06-24 39.08 41.24 39.08 40.92 0.7M
2022-06-23 38.76 40.12 38.74 39.44 0.2M
2022-06-22 36.89 39.00 36.89 38.54 0.3M
2022-06-21 36.98 37.87 36.69 37.28 0.4M
2022-06-17 35.97 37.30 35.65 36.23 0.5M
2022-06-16 35.00 35.30 32.84 35.10 0.3M
2022-06-15 35.80 36.62 35.00 35.90 0.3M
2022-06-14 36.88 36.88 35.00 35.16 0.3M
2022-06-13 37.40 39.04 36.34 36.78 0.3M
2022-06-10 38.30 39.46 38.21 38.86 0.3M
2022-06-09 41.54 41.54 39.15 39.20 0.3M
2022-06-08 41.98 43.03 41.89 42.09 0.2M
2022-06-07 41.45 42.75 41.19 42.09 0.2M
2022-06-06 42.61 42.81 41.33 41.76 0.2M
2022-06-03 42.56 43.56 41.34 42.05 0.2M
2022-06-02 39.89 43.08 39.53 43.02 0.3M
2022-06-01 40.91 41.63 39.24 39.94 0.2M
2022-05-31 42.47 42.59 40.36 40.63 0.3M
2022-05-27 41.79 42.82 41.38 42.08 0.2M
2022-05-26 42.29 42.73 41.05 41.33 0.3M
2022-05-25 41.41 42.84 41.30 42.08 0.2M
2022-05-24 43.03 43.71 41.11 41.34 0.2M
2022-05-23 44.14 44.51 42.93 43.38 0.2M
2022-05-20 43.12 43.82 41.83 43.67 0.3M
2022-05-19 41.41 43.16 41.02 42.39 0.3M
2022-05-18 42.08 42.75 41.33 41.77 0.3M
2022-05-17 42.44 43.12 42.28 43.08 0.3M
2022-05-16 42.63 43.41 41.27 41.44 0.2M
2022-05-13 42.64 43.75 41.87 42.89 0.2M
2022-05-12 38.64 42.62 38.64 41.68 0.5M
2022-05-11 40.56 43.97 39.25 39.59 0.5M
2022-05-10 41.59 42.50 39.27 40.49 0.5M
2022-05-09 44.21 44.98 40.20 40.53 0.4M
2022-05-06 49.65 49.65 44.73 44.98 0.3M
2022-05-05 52.37 53.10 48.20 49.51 0.4M
2022-05-04 54.63 54.94 48.92 53.33 0.5M
2022-05-03 54.33 56.18 53.60 54.63 0.3M
2022-05-02 52.04 55.40 52.04 54.75 0.3M
2022-04-29 53.99 54.88 51.39 51.93 0.5M
2022-04-28 56.02 58.83 52.51 54.00 0.3M
2022-04-27 56.31 56.94 54.89 55.41 0.3M
2022-04-26 58.53 58.76 56.27 56.38 0.2M
2022-04-25 57.80 59.81 57.80 59.21 0.2M
2022-04-22 59.29 59.48 58.12 58.28 0.4M
2022-04-21 61.93 62.19 59.29 59.73 0.2M
2022-04-20 60.39 62.31 59.90 60.86 0.2M
2022-04-19 55.90 60.33 55.90 59.99 0.3M
2022-04-18 56.86 57.41 54.57 55.90 0.2M
2022-04-14 59.73 59.86 55.85 57.05 0.3M
2022-04-13 59.23 59.99 57.83 58.76 0.2M
2022-04-12 59.10 60.56 58.71 59.06 0.2M
2022-04-11 60.48 61.54 58.52 59.10 0.2M
2022-04-08 61.59 62.43 60.62 61.11 0.1M
2022-04-07 61.92 62.93 61.35 62.02 0.1M
2022-04-06 61.92 62.85 60.37 62.04 0.1M
2022-04-05 64.69 65.10 63.00 63.46 0.2M
2022-04-04 66.04 66.15 62.69 64.50 0.3M
2022-04-01 65.59 68.58 65.22 66.01 0.2M
2022-03-31 64.18 66.30 63.12 65.67 0.2M
2022-03-30 64.19 65.33 63.93 64.24 0.2M
2022-03-29 63.68 65.51 63.68 64.60 0.2M
2022-03-28 62.40 63.07 61.24 62.55 0.3M
2022-03-25 62.65 63.90 61.96 62.52 0.2M
2022-03-24 62.92 63.37 60.80 63.23 0.3M
2022-03-23 64.24 64.24 61.70 62.31 0.2M
2022-03-22 64.39 65.82 64.06 64.99 0.2M
2022-03-21 66.01 66.35 63.84 64.50 0.1M
2022-03-18 65.69 66.52 64.97 66.36 0.3M
2022-03-17 62.27 66.25 62.27 65.59 0.2M
2022-03-16 60.10 62.89 59.09 62.77 0.2M
2022-03-15 57.86 60.45 57.64 59.03 0.2M
2022-03-14 58.60 60.98 56.84 57.43 0.2M
2022-03-11 64.74 64.74 59.50 59.70 0.5M
2022-03-10 63.40 64.40 61.93 64.09 0.1M
2022-03-09 65.70 65.72 64.44 64.79 0.2M
2022-03-08 63.46 64.84 61.07 63.90 0.3M
2022-03-07 67.34 67.37 64.18 64.46 0.3M
2022-03-04 68.66 69.42 66.70 67.45 0.2M
2022-03-03 71.71 72.18 68.86 69.48 0.2M
2022-03-02 69.95 71.66 65.81 71.15 0.1M
2022-03-01 69.55 72.31 68.50 69.59 0.4M
2022-02-28 67.97 69.95 67.28 69.45 0.2M
2022-02-25 67.53 68.92 66.47 68.56 0.2M
2022-02-24 60.27 67.34 60.27 67.15 0.2M
2022-02-23 63.38 64.51 62.29 62.39 0.2M
2022-02-22 61.02 64.40 61.02 62.78 0.2M
2022-02-18 63.09 63.94 61.18 61.73 0.3M
2022-02-17 67.00 67.75 63.79 63.91 0.3M
2022-02-16 59.00 68.36 59.00 67.92 0.6M
2022-02-15 65.12 66.44 64.86 65.50 0.6M
2022-02-14 65.47 66.08 63.62 64.20 0.2M
2022-02-11 67.92 69.08 64.46 65.15 0.3M
2022-02-10 66.55 69.92 66.55 67.60 0.2M
2022-02-09 67.17 69.35 66.90 68.50 0.2M
2022-02-08 64.08 66.43 63.35 66.08 0.2M
2022-02-07 64.43 65.75 63.42 64.62 0.2M
2022-02-04 63.09 65.14 62.54 64.46 0.1M
2022-02-03 64.17 65.79 62.75 63.26 0.1M
2022-02-02 66.29 66.52 63.93 65.20 0.2M
2022-02-01 65.65 66.44 63.99 66.03 0.3M
2022-01-31 61.61 65.67 60.54 65.64 0.4M
2022-01-28 59.25 61.06 57.56 61.06 0.3M
2022-01-27 61.65 63.82 59.34 59.39 0.3M
2022-01-26 62.29 62.83 59.77 61.19 0.4M
2022-01-25 63.32 63.32 59.87 60.76 0.2M
2022-01-24 59.97 63.71 59.27 63.45 0.3M
2022-01-21 61.34 63.75 60.16 61.45 0.2M
2022-01-20 64.32 65.19 61.83 61.99 0.3M
2022-01-19 64.43 66.90 63.40 63.63 0.3M
2022-01-18 64.20 66.05 63.12 64.23 0.4M
2022-01-14 66.10 66.71 63.17 65.44 0.2M
2022-01-13 68.89 68.89 66.15 66.93 0.2M
2022-01-12 70.66 71.57 68.29 68.40 0.4M
2022-01-11 66.39 70.94 65.79 70.57 0.4M
2022-01-10 61.64 66.53 60.35 66.39 0.4M
2022-01-07 64.31 65.84 61.45 61.62 0.3M
2022-01-06 64.97 66.27 63.20 64.94 0.2M
2022-01-05 68.89 70.25 64.84 64.93 0.3M
2022-01-04 71.40 71.41 68.42 69.28 0.2M
2022-01-03 70.00 71.58 67.37 71.39 0.3M