AtriCure Inc (ATRC) Historical Stock Data
36.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRC is up 0.33% a day on average. There have been 16 days where AtriCure Inc closed green and 14 days where ATRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.21 | 36.03 | ↓$0.18 (-0.50%) | 35.25 | 36.28 | 353.67K |
| 2024-11-19 | 34.25 | 36.34 | ↑$2.09 (6.10%) | 34.15 | 36.38 | 424.43K |
| 2024-11-18 | 34.91 | 34.72 | ↓$0.19 (-0.54%) | 34.66 | 36.00 | 514.78K |
| 2024-11-15 | 35.44 | 35.03 | ↓$0.41 (-1.16%) | 34.68 | 35.44 | 601.63K |
| 2024-11-14 | 36.18 | 35.31 | ↓$0.87 (-2.40%) | 35.18 | 36.38 | 485.32K |
| 2024-11-13 | 37.10 | 36.20 | ↓$0.90 (-2.43%) | 36.16 | 37.40 | 754.42K |
| 2024-11-12 | 38.02 | 36.63 | ↓$1.39 (-3.66%) | 36.37 | 38.21 | 366.86K |
| 2024-11-11 | 37.66 | 38.20 | ↑$0.54 (1.43%) | 37.42 | 38.34 | 277.89K |
| 2024-11-08 | 37.32 | 37.45 | ↑$0.13 (0.35%) | 37.07 | 38.27 | 366.51K |
| 2024-11-07 | 37.44 | 37.36 | ↓$0.08 (-0.21%) | 36.95 | 37.77 | 414.11K |
| 2024-11-06 | 36.89 | 37.62 | ↑$0.73 (1.98%) | 35.85 | 37.74 | 785.19K |
| 2024-11-05 | 33.33 | 35.47 | ↑$2.14 (6.42%) | 33.30 | 35.76 | 1.08M |
| 2024-11-04 | 33.50 | 33.66 | ↑$0.16 (0.48%) | 33.27 | 34.08 | 708.45K |
| 2024-11-01 | 33.32 | 33.51 | ↑$0.19 (0.57%) | 33.19 | 34.30 | 844.15K |
| 2024-10-31 | 35.06 | 33.18 | ↓$1.88 (-5.36%) | 33.08 | 35.19 | 844.44K |
| 2024-10-30 | 34.40 | 34.83 | ↑$0.43 (1.25%) | 33.72 | 36.61 | 2.74M |
| 2024-10-29 | 28.75 | 29.43 | ↑$0.68 (2.37%) | 28.27 | 29.59 | 1.17M |
| 2024-10-28 | 28.25 | 28.75 | ↑$0.50 (1.77%) | 27.71 | 29.46 | 1.22M |
| 2024-10-25 | 28.67 | 27.93 | ↓$0.74 (-2.58%) | 27.64 | 28.90 | 571.57K |
| 2024-10-24 | 28.92 | 28.68 | ↓$0.24 (-0.83%) | 28.66 | 29.16 | 393.62K |
| 2024-10-23 | 28.38 | 28.85 | ↑$0.47 (1.66%) | 28.07 | 28.85 | 354.84K |
| 2024-10-22 | 28.65 | 28.63 | ↓$0.02 (-0.07%) | 28.19 | 28.72 | 272.76K |
| 2024-10-21 | 28.81 | 28.54 | ↓$0.27 (-0.94%) | 28.16 | 28.84 | 323.38K |
| 2024-10-18 | 28.68 | 28.79 | ↑$0.11 (0.38%) | 28.47 | 29.13 | 342.86K |
| 2024-10-17 | 29.17 | 28.57 | ↓$0.60 (-2.06%) | 28.11 | 29.29 | 422.81K |
| 2024-10-16 | 28.90 | 29.16 | ↑$0.26 (0.90%) | 28.79 | 29.60 | 359.50K |
| 2024-10-15 | 27.56 | 28.61 | ↑$1.05 (3.81%) | 27.32 | 28.74 | 363.58K |
| 2024-10-14 | 27.93 | 27.60 | ↓$0.33 (-1.18%) | 27.55 | 28.19 | 217.63K |
| 2024-10-11 | 27.01 | 27.84 | ↑$0.83 (3.07%) | 26.92 | 27.93 | 489.35K |
| 2024-10-10 | 26.68 | 27.05 | ↑$0.37 (1.39%) | 25.57 | 27.29 | 336.88K |
Create an account or log in to view more rows.
$ATRC I'll say it again slowwwllyyyy! Better stocks to short by far
$ATRC let it ride
$ATRC used to this fuckery!! Not leaving no chance !
$ATRC Price target here?
$ATRC this is just going to go up forever
$ATRC Dumping started...
Get out while you can...
$ATRC Bears always win...
Bulls have to be forever bagholders....
$ATRC I would not be a bear now
$ATRC buy
$ATRC Be patient !!