AtriCure Inc. (ATRC)
NASDAQ: ATRC
· Real-Time Price · USD
35.79
0.13 (0.36%)
At close: Sep 05, 2025, 1:04 PM
ATRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.73 | 35.92 | 34.52 | 35.66 | 35.66 | 2.56% | 305,359 |
| Sep 3, 2025 | 36.07 | 36.32 | 34.37 | 34.77 | 34.77 | -4.19% | 470,800 |
| Sep 2, 2025 | 36.26 | 36.85 | 35.00 | 36.29 | 36.29 | -1.89% | 460,746 |
| Aug 29, 2025 | 37.47 | 37.59 | 36.95 | 36.99 | 36.99 | -0.62% | 334,400 |
| Aug 28, 2025 | 37.31 | 37.41 | 36.72 | 37.22 | 37.22 | -0.21% | 354,700 |
| Aug 27, 2025 | 37.74 | 38.06 | 37.22 | 37.30 | 37.30 | -1.51% | 205,618 |
| Aug 26, 2025 | 37.84 | 38.33 | 37.55 | 37.87 | 37.87 | 0.08% | 294,519 |
| Aug 25, 2025 | 37.50 | 38.24 | 37.27 | 37.84 | 37.84 | 0.48% | 332,521 |
| Aug 22, 2025 | 36.35 | 37.71 | 35.95 | 37.66 | 37.66 | 5.40% | 525,425 |
| Aug 21, 2025 | 35.90 | 36.24 | 35.63 | 35.73 | 35.73 | -0.94% | 266,637 |
| Aug 20, 2025 | 35.75 | 36.19 | 35.51 | 36.07 | 36.07 | 0.64% | 321,500 |
| Aug 19, 2025 | 35.43 | 36.20 | 35.43 | 35.84 | 35.84 | 0.62% | 615,956 |
| Aug 18, 2025 | 35.55 | 36.06 | 35.42 | 35.62 | 35.62 | 0.48% | 427,700 |
| Aug 15, 2025 | 35.67 | 35.70 | 35.26 | 35.45 | 35.45 | 0.11% | 329,400 |
| Aug 14, 2025 | 36.27 | 36.61 | 34.91 | 35.41 | 35.41 | -3.51% | 387,700 |
| Aug 13, 2025 | 36.08 | 36.96 | 35.54 | 36.70 | 36.70 | 2.40% | 421,800 |
| Aug 12, 2025 | 35.76 | 36.08 | 35.02 | 35.84 | 35.84 | 0.99% | 514,200 |
| Aug 11, 2025 | 35.33 | 35.99 | 34.92 | 35.49 | 35.49 | 0.51% | 678,300 |
| Aug 8, 2025 | 35.92 | 36.44 | 35.16 | 35.31 | 35.31 | -1.64% | 398,463 |
| Aug 7, 2025 | 36.68 | 36.98 | 35.66 | 35.90 | 35.90 | -1.70% | 496,400 |