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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.63 36.82 35.50 35.69 0.3M
2023-12-28 36.90 37.40 36.60 36.73 0.2M
2023-12-27 37.19 37.82 36.64 37.10 0.2M
2023-12-26 37.31 37.72 36.55 37.31 0.2M
2023-12-22 36.15 37.21 35.93 37.10 0.5M
2023-12-21 35.20 36.04 34.94 35.95 0.3M
2023-12-20 35.87 36.28 34.42 34.48 0.4M
2023-12-19 35.56 36.61 35.14 35.87 0.4M
2023-12-18 36.10 36.40 35.22 35.27 0.4M
2023-12-15 36.59 36.90 34.84 35.66 1.0M
2023-12-14 35.54 36.84 35.07 36.40 0.7M
2023-12-13 34.23 35.82 33.40 34.77 0.7M
2023-12-12 33.47 34.34 32.50 34.20 0.6M
2023-12-11 34.15 34.43 33.58 33.66 0.3M
2023-12-08 33.43 34.46 32.95 34.14 0.6M
2023-12-07 32.98 33.83 32.45 33.44 0.5M
2023-12-06 35.14 35.19 32.87 32.99 0.8M
2023-12-05 36.28 36.28 33.51 34.80 0.6M
2023-12-04 36.70 37.30 35.70 36.48 0.4M
2023-12-01 35.38 37.63 34.91 36.57 1.0M
2023-11-30 35.50 35.72 32.89 35.48 1.9M
2023-11-29 37.00 37.66 35.08 35.49 1.3M
2023-11-28 41.63 42.99 32.27 36.70 2.5M
2023-11-27 41.80 42.43 41.30 42.00 0.3M
2023-11-24 41.49 42.79 41.01 42.08 0.2M
2023-11-22 42.26 43.00 41.66 41.80 0.4M
2023-11-21 41.66 42.09 40.51 41.70 0.3M
2023-11-20 41.76 42.07 41.20 41.94 0.2M
2023-11-17 42.10 42.60 41.21 41.50 0.3M
2023-11-16 42.47 42.93 41.73 41.93 0.3M
2023-11-15 40.61 42.99 40.24 42.53 0.7M
2023-11-14 38.20 40.63 38.20 40.62 0.8M
2023-11-13 35.88 37.50 35.24 36.89 0.6M
2023-11-10 35.55 35.55 34.27 35.07 0.4M
2023-11-09 37.04 37.45 34.99 35.47 0.4M
2023-11-08 37.71 37.71 36.44 37.04 0.2M
2023-11-07 37.78 37.99 37.21 37.48 0.2M
2023-11-06 36.98 38.64 36.92 37.86 0.4M
2023-11-03 37.38 37.54 36.07 36.98 0.7M
2023-11-02 37.93 38.77 36.02 36.58 1.1M
2023-11-01 34.43 35.37 33.87 35.01 0.6M
2023-10-31 33.80 35.15 33.55 34.64 0.5M
2023-10-30 33.74 34.27 33.13 33.52 0.5M
2023-10-27 33.94 34.00 32.90 33.34 0.4M
2023-10-26 34.52 34.68 33.45 33.89 0.2M
2023-10-25 35.51 35.51 34.20 34.33 0.3M
2023-10-24 35.78 36.37 35.62 35.92 0.3M
2023-10-23 36.27 37.30 35.16 35.42 0.4M
2023-10-20 35.35 36.30 35.03 35.56 0.3M
2023-10-19 35.97 36.30 35.02 35.29 0.2M
2023-10-18 35.52 36.27 34.90 35.87 0.4M
2023-10-17 36.40 37.60 35.39 35.56 0.4M
2023-10-16 36.92 37.14 36.34 36.89 0.3M
2023-10-13 36.49 37.05 35.98 36.59 0.3M
2023-10-12 38.76 40.52 36.22 36.46 0.5M
2023-10-11 40.89 40.89 37.97 38.76 0.4M
2023-10-10 40.21 41.76 40.20 40.92 0.3M
2023-10-09 41.39 41.78 40.34 40.42 0.2M
2023-10-06 40.83 42.08 40.29 41.79 0.3M
2023-10-05 41.13 42.03 40.23 41.08 0.3M
2023-10-04 41.81 42.08 40.91 41.05 0.2M
2023-10-03 43.18 43.54 41.72 41.81 0.2M
2023-10-02 43.46 43.50 42.25 43.25 0.4M
2023-09-29 44.52 44.64 43.54 43.80 0.4M
2023-09-28 43.19 44.23 42.99 43.91 0.3M
2023-09-27 42.48 43.28 42.08 42.94 0.5M
2023-09-26 41.39 42.52 41.26 42.35 0.4M
2023-09-25 40.99 41.81 40.84 41.70 0.2M
2023-09-22 41.71 42.10 40.89 41.12 0.3M
2023-09-21 41.62 42.18 41.31 41.74 0.3M
2023-09-20 43.68 43.71 41.71 41.73 0.3M
2023-09-19 43.30 43.68 42.63 43.41 0.3M
2023-09-18 44.63 44.63 43.39 43.46 0.3M
2023-09-15 44.71 44.85 43.61 44.65 0.6M
2023-09-14 44.36 44.92 43.86 44.38 0.3M
2023-09-13 43.39 44.57 42.68 44.22 0.3M
2023-09-12 43.00 43.63 42.39 43.45 0.3M
2023-09-11 41.95 44.06 41.60 43.09 0.3M
2023-09-08 43.55 43.77 41.53 41.61 0.4M
2023-09-07 44.78 44.78 42.89 43.51 0.2M
2023-09-06 45.48 45.80 44.82 44.85 0.2M
2023-09-05 45.35 45.59 44.66 45.23 0.3M
2023-09-01 45.53 46.22 45.16 45.71 0.2M
2023-08-31 46.09 46.49 45.13 45.15 0.3M
2023-08-30 46.55 47.13 46.04 46.09 0.2M
2023-08-29 46.33 46.58 45.84 46.48 0.5M
2023-08-28 46.25 46.62 45.42 46.33 0.5M
2023-08-25 45.72 46.23 45.00 46.00 0.2M
2023-08-24 46.73 46.74 45.37 45.56 0.3M
2023-08-23 48.19 48.27 46.93 46.97 0.3M
2023-08-22 47.40 48.56 47.29 48.09 0.2M
2023-08-21 46.43 47.66 46.21 47.19 0.3M
2023-08-18 47.63 48.26 46.54 46.60 0.4M
2023-08-17 49.69 50.23 47.81 47.96 0.5M
2023-08-16 51.94 52.12 49.49 49.65 0.4M
2023-08-15 51.50 52.34 51.31 51.90 0.1M
2023-08-14 51.70 52.19 51.18 51.68 0.1M
2023-08-11 50.88 52.04 50.88 51.72 0.2M
2023-08-10 51.70 52.00 51.03 51.28 0.4M
2023-08-09 52.30 52.73 51.64 51.86 0.2M
2023-08-08 54.67 54.67 52.44 52.44 0.4M
2023-08-07 57.22 57.22 54.91 55.06 0.3M
2023-08-04 56.69 57.40 56.47 57.23 0.2M
2023-08-03 56.63 57.56 56.21 56.86 0.2M
2023-08-02 55.83 57.77 55.16 56.90 0.4M
2023-08-01 55.31 56.31 55.03 56.25 0.3M
2023-07-31 55.29 55.60 54.69 55.35 0.2M
2023-07-28 55.05 55.57 54.51 55.35 0.2M
2023-07-27 57.82 58.00 54.45 54.74 0.4M
2023-07-26 56.75 59.61 54.59 57.73 1.3M
2023-07-25 52.97 54.15 52.91 53.19 0.4M
2023-07-24 53.93 54.16 52.39 53.34 0.4M
2023-07-21 54.49 54.75 53.47 54.12 0.3M
2023-07-20 53.50 54.59 53.08 54.31 0.3M
2023-07-19 54.36 54.49 53.28 53.40 0.4M
2023-07-18 53.44 54.69 52.81 54.27 0.4M
2023-07-17 52.88 53.97 52.36 53.30 0.4M
2023-07-14 53.21 53.38 52.17 52.74 0.2M
2023-07-13 52.36 53.70 52.30 53.39 0.4M
2023-07-12 51.08 52.35 50.87 52.01 0.4M
2023-07-11 49.85 50.25 48.96 50.01 0.1M
2023-07-10 48.25 50.29 48.25 49.77 0.2M
2023-07-07 48.55 49.28 48.02 48.34 0.2M
2023-07-06 47.98 48.74 47.57 48.44 0.5M
2023-07-05 48.72 49.29 48.30 48.61 0.2M
2023-07-03 48.78 49.18 48.31 48.92 0.1M
2023-06-30 49.97 50.44 49.33 49.36 0.2M
2023-06-29 49.47 50.72 48.87 49.60 0.2M
2023-06-28 48.69 49.85 48.48 49.39 0.3M
2023-06-27 48.87 49.08 47.60 48.57 0.2M
2023-06-26 47.68 48.84 47.52 48.74 0.2M
2023-06-23 48.60 48.94 47.64 47.87 0.5M
2023-06-22 48.76 49.59 48.30 48.99 0.2M
2023-06-21 48.65 48.86 47.63 48.78 0.2M
2023-06-20 47.58 49.27 47.26 48.87 0.3M
2023-06-16 49.90 50.00 47.97 48.11 0.4M
2023-06-15 49.00 49.69 48.72 49.12 0.2M
2023-06-14 48.60 49.60 48.06 49.08 0.3M
2023-06-13 47.34 48.44 47.34 48.20 0.2M
2023-06-12 47.03 47.64 46.67 47.23 0.2M
2023-06-09 47.92 48.22 47.12 47.15 0.1M
2023-06-08 48.63 48.81 47.09 47.86 0.2M
2023-06-07 48.56 49.41 47.81 48.82 0.3M
2023-06-06 47.03 48.64 46.90 48.39 0.4M
2023-06-05 46.64 47.80 46.34 47.08 0.2M
2023-06-02 46.31 47.10 45.85 46.93 0.2M
2023-06-01 44.99 45.89 44.26 45.78 0.2M
2023-05-31 45.78 46.31 43.64 44.97 0.4M
2023-05-30 46.86 47.24 45.61 45.71 0.2M
2023-05-26 47.01 47.66 46.58 46.91 0.2M
2023-05-25 47.66 47.75 46.59 47.07 0.2M
2023-05-24 47.95 48.22 47.35 47.71 0.3M
2023-05-23 49.17 50.45 48.00 48.13 0.3M
2023-05-22 48.24 49.56 48.24 49.32 0.2M
2023-05-19 49.36 50.85 48.14 48.29 0.3M
2023-05-18 48.38 49.41 47.81 48.89 0.3M
2023-05-17 49.21 49.65 47.82 48.62 0.2M
2023-05-16 47.52 49.23 46.95 49.00 0.3M
2023-05-15 48.25 48.56 47.37 47.95 0.3M
2023-05-12 48.16 48.19 47.18 48.08 0.2M
2023-05-11 48.77 48.87 47.99 48.16 0.2M
2023-05-10 48.65 49.61 47.89 49.01 0.2M
2023-05-09 47.35 48.27 46.99 47.92 0.2M
2023-05-08 48.22 48.24 45.48 47.76 0.3M
2023-05-05 47.75 48.39 46.16 48.34 0.4M
2023-05-04 47.98 48.54 47.00 47.13 0.4M
2023-05-03 47.12 49.34 45.96 48.33 0.8M
2023-05-02 44.68 44.72 43.09 43.94 0.5M
2023-05-01 44.31 45.73 44.30 45.12 0.5M
2023-04-28 42.50 44.06 42.38 43.99 0.4M
2023-04-27 42.33 43.08 41.95 42.53 0.3M
2023-04-26 41.54 42.34 41.35 42.25 0.2M
2023-04-25 41.06 42.21 41.01 41.79 0.2M
2023-04-24 42.09 42.15 41.28 41.39 0.2M
2023-04-21 42.20 42.44 41.60 41.95 0.2M
2023-04-20 41.93 42.62 41.40 41.88 0.2M
2023-04-19 41.59 42.31 41.20 42.06 0.3M
2023-04-18 42.99 42.99 41.38 41.67 0.3M
2023-04-17 42.61 42.90 42.16 42.74 0.2M
2023-04-14 43.21 43.59 42.15 42.45 0.2M
2023-04-13 42.51 43.31 42.21 43.29 0.1M
2023-04-12 42.25 42.96 41.62 42.31 0.2M
2023-04-11 41.15 41.89 41.15 41.75 0.2M
2023-04-10 40.28 41.16 39.03 41.12 0.4M
2023-04-06 41.22 41.43 40.20 40.44 0.4M
2023-04-05 41.07 41.60 40.63 41.03 0.3M
2023-04-04 41.70 42.03 41.00 41.06 0.3M
2023-04-03 41.45 42.37 41.05 41.63 0.2M
2023-03-31 41.47 42.18 41.34 41.45 0.3M
2023-03-30 41.18 41.72 40.69 41.16 0.2M
2023-03-29 40.94 41.29 40.26 40.87 0.3M
2023-03-28 40.39 41.03 40.02 40.64 0.2M
2023-03-27 41.14 41.43 40.18 40.45 0.2M
2023-03-24 37.69 41.06 37.52 40.83 0.8M
2023-03-23 39.14 39.59 37.90 37.98 0.3M
2023-03-22 39.40 39.98 38.69 38.76 0.5M
2023-03-21 39.35 40.14 39.12 39.32 0.4M
2023-03-20 39.35 39.59 38.28 38.99 0.4M
2023-03-17 39.39 39.99 38.73 39.20 0.7M
2023-03-16 38.73 39.84 38.62 39.35 0.4M
2023-03-15 37.83 39.22 37.26 39.14 0.4M
2023-03-14 38.32 38.82 37.26 38.71 0.5M
2023-03-13 35.70 37.87 35.20 37.26 0.3M
2023-03-10 37.19 37.19 35.29 35.87 0.3M
2023-03-09 38.13 38.74 37.40 37.46 0.2M
2023-03-08 38.06 38.45 37.65 38.00 0.3M
2023-03-07 38.66 39.75 37.40 37.89 0.4M
2023-03-06 40.10 40.10 38.07 38.62 0.4M
2023-03-03 39.40 39.97 39.20 39.93 0.2M
2023-03-02 38.26 39.26 37.91 39.17 0.3M
2023-03-01 38.43 39.29 38.25 38.81 0.3M
2023-02-28 39.38 40.08 38.37 38.50 0.4M
2023-02-27 40.17 40.50 39.32 39.44 0.3M
2023-02-24 41.17 41.78 39.75 39.81 0.4M
2023-02-23 42.77 42.77 40.56 42.01 0.4M
2023-02-22 39.71 43.10 39.03 42.48 1.0M
2023-02-21 39.50 40.23 38.21 39.24 0.7M
2023-02-17 40.84 41.38 39.97 40.34 0.5M
2023-02-16 41.60 43.29 40.72 40.80 0.5M
2023-02-15 42.89 43.54 42.35 42.40 0.3M
2023-02-14 42.90 43.75 42.52 43.14 0.2M
2023-02-13 43.25 43.85 42.32 43.13 0.2M
2023-02-10 42.53 43.21 42.13 43.11 0.2M
2023-02-09 43.07 44.23 42.35 42.66 0.6M
2023-02-08 44.04 44.51 42.50 42.75 0.3M
2023-02-07 43.74 44.37 42.16 44.35 0.4M
2023-02-06 47.41 47.41 44.06 44.09 0.3M
2023-02-03 46.59 47.85 46.00 47.20 0.2M
2023-02-02 44.82 47.25 44.78 47.22 0.4M
2023-02-01 43.36 44.42 42.72 44.16 0.5M
2023-01-31 43.86 45.26 43.12 43.28 0.3M
2023-01-30 43.02 44.10 42.35 43.43 0.2M
2023-01-27 43.07 43.50 42.59 43.30 0.6M
2023-01-26 43.62 44.69 42.75 43.15 0.2M
2023-01-25 41.76 43.07 41.46 43.07 0.2M
2023-01-24 43.00 43.51 41.74 42.27 0.2M
2023-01-23 42.50 43.16 41.65 43.11 0.4M
2023-01-20 42.65 43.01 41.69 42.43 0.2M
2023-01-19 41.94 42.36 40.77 42.07 0.2M
2023-01-18 44.32 44.32 42.28 42.46 0.2M
2023-01-17 43.12 43.89 42.63 43.34 0.2M
2023-01-13 41.98 43.14 41.98 43.13 0.2M
2023-01-12 42.21 42.25 40.72 42.14 0.2M
2023-01-11 42.47 42.79 40.49 41.91 0.3M
2023-01-10 43.79 44.82 42.18 42.34 0.4M
2023-01-09 46.02 46.10 43.49 43.90 0.3M
2023-01-06 45.34 46.40 44.11 45.72 0.2M
2023-01-05 44.64 45.86 43.90 45.09 0.2M
2023-01-04 45.36 46.39 44.55 45.08 0.4M
2023-01-03 45.00 45.89 43.87 44.84 0.4M