AtriCure Inc (ATRC) Historical Stock Data
30.72 ↑0.67 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRC is down -0.84% a day on average. There have been 8 days where AtriCure Inc closed green and 22 days where ATRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.00 | 30.72 | ↑$0.72 (2.40%) | 29.56 | 31.02 | 768.31K |
| 2024-12-19 | 30.48 | 30.05 | ↓$0.43 (-1.41%) | 29.92 | 30.60 | 463.09K |
| 2024-12-18 | 31.62 | 30.25 | ↓$1.37 (-4.33%) | 30.10 | 31.88 | 512.88K |
| 2024-12-17 | 31.67 | 31.50 | ↓$0.17 (-0.54%) | 31.36 | 32.16 | 442.43K |
| 2024-12-16 | 31.65 | 31.54 | ↓$0.11 (-0.35%) | 31.24 | 32.15 | 362.32K |
| 2024-12-13 | 32.73 | 31.67 | ↓$1.06 (-3.24%) | 31.23 | 32.73 | 494.26K |
| 2024-12-12 | 33.20 | 32.79 | ↓$0.41 (-1.23%) | 32.60 | 33.88 | 270.76K |
| 2024-12-11 | 34.49 | 33.31 | ↓$1.18 (-3.42%) | 33.29 | 34.63 | 323.68K |
| 2024-12-10 | 34.20 | 33.98 | ↓$0.22 (-0.64%) | 33.49 | 34.40 | 386.43K |
| 2024-12-09 | 34.56 | 33.94 | ↓$0.62 (-1.79%) | 33.80 | 34.62 | 279.74K |
| 2024-12-06 | 34.21 | 34.25 | ↑$0.04 (0.12%) | 33.94 | 34.79 | 353.38K |
| 2024-12-05 | 36.15 | 34.11 | ↓$2.04 (-5.64%) | 34.04 | 36.36 | 393.08K |
| 2024-12-04 | 36.12 | 36.31 | ↑$0.19 (0.53%) | 35.67 | 36.93 | 263.26K |
| 2024-12-03 | 36.67 | 36.12 | ↓$0.55 (-1.50%) | 35.76 | 37.04 | 484.79K |
| 2024-12-02 | 36.52 | 37.06 | ↑$0.54 (1.48%) | 36.00 | 37.33 | 476.30K |
| 2024-11-29 | 36.23 | 36.16 | ↓$0.07 (-0.19%) | 35.87 | 37.25 | 333.23K |
| 2024-11-27 | 36.14 | 36.17 | ↑$0.03 (0.08%) | 35.92 | 36.47 | 294.30K |
| 2024-11-26 | 35.95 | 35.79 | ↓$0.16 (-0.45%) | 35.56 | 36.71 | 333.14K |
| 2024-11-25 | 36.15 | 36.01 | ↓$0.14 (-0.39%) | 35.43 | 36.32 | 551.79K |
| 2024-11-22 | 35.78 | 35.74 | ↓$0.05 (-0.13%) | 34.93 | 36.13 | 459.82K |
| 2024-11-21 | 36.33 | 35.68 | ↓$0.65 (-1.79%) | 35.67 | 36.45 | 311.42K |
| 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 |
Create an account or log in to view more rows.
$ATRC my put options are fine
$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