AtriCure Inc (ATRC) Historical Stock Data
22.10 ↑1.21 (5.79%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATRC is down -0.62% a day on average. There have been 14 days where AtriCure Inc closed green and 16 days where ATRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.18 | 22.10 | ↑$0.92 (4.34%) | 20.94 | 22.52 | 1.23M |
| 2024-05-03 | 22.83 | 20.89 | ↓$1.94 (-8.50%) | 20.78 | 23.03 | 0.96M |
| 2024-05-02 | 22.69 | 22.22 | ↓$0.47 (-2.07%) | 20.19 | 23.56 | 2.75M |
| 2024-05-01 | 24.09 | 24.76 | ↑$0.67 (2.78%) | 23.71 | 25.46 | 1.36M |
| 2024-04-30 | 23.09 | 24.12 | ↑$1.03 (4.46%) | 22.63 | 24.34 | 0.97M |
| 2024-04-29 | 23.21 | 23.37 | ↑$0.16 (0.69%) | 23.01 | 24.08 | 708.07K |
| 2024-04-26 | 22.70 | 23.17 | ↑$0.47 (2.07%) | 22.57 | 23.20 | 380.57K |
| 2024-04-25 | 22.62 | 22.61 | ↓$0.01 (-0.04%) | 22.07 | 22.88 | 326.85K |
| 2024-04-24 | 23.08 | 23.05 | ↓$0.03 (-0.13%) | 22.90 | 23.58 | 419.96K |
| 2024-04-23 | 23.92 | 23.17 | ↓$0.75 (-3.14%) | 23.12 | 24.17 | 0.95M |
| 2024-04-22 | 23.21 | 22.71 | ↓$0.50 (-2.15%) | 22.27 | 23.21 | 684.15K |
| 2024-04-19 | 23.30 | 23.20 | ↓$0.10 (-0.43%) | 22.87 | 23.43 | 470.02K |
| 2024-04-18 | 23.37 | 23.39 | ↑$0.02 (0.09%) | 22.87 | 23.69 | 0.98M |
| 2024-04-17 | 23.19 | 23.45 | ↑$0.26 (1.12%) | 23.14 | 24.01 | 1.06M |
| 2024-04-16 | 22.75 | 23.10 | ↑$0.35 (1.54%) | 22.42 | 23.35 | 1.11M |
| 2024-04-15 | 24.35 | 22.90 | ↓$1.45 (-5.95%) | 22.48 | 24.52 | 1.32M |
| 2024-04-12 | 24.96 | 24.09 | ↓$0.87 (-3.49%) | 23.71 | 24.97 | 561.61K |
| 2024-04-11 | 26.09 | 25.31 | ↓$0.78 (-2.99%) | 25.20 | 26.27 | 582.08K |
| 2024-04-10 | 26.59 | 25.90 | ↓$0.69 (-2.59%) | 25.76 | 27.25 | 740.51K |
| 2024-04-09 | 26.63 | 27.61 | ↑$0.98 (3.68%) | 26.50 | 27.63 | 1.01M |
| 2024-04-08 | 26.41 | 26.54 | ↑$0.13 (0.49%) | 26.12 | 26.68 | 751.06K |
| 2024-04-05 | 26.07 | 26.26 | ↑$0.19 (0.73%) | 25.95 | 26.55 | 510.67K |
| 2024-04-04 | 26.80 | 26.15 | ↓$0.65 (-2.43%) | 25.83 | 27.06 | 784.23K |
| 2024-04-03 | 26.85 | 26.48 | ↓$0.37 (-1.38%) | 26.15 | 26.96 | 0.99M |
| 2024-04-02 | 28.65 | 27.21 | ↓$1.44 (-5.03%) | 26.92 | 29.06 | 549.54K |
| 2024-04-01 | 30.39 | 29.09 | ↓$1.30 (-4.28%) | 28.77 | 30.39 | 569.74K |
| 2024-03-28 | 30.00 | 30.42 | ↑$0.42 (1.40%) | 29.61 | 30.58 | 542.17K |
| 2024-03-27 | 29.54 | 30.14 | ↑$0.60 (2.03%) | 29.09 | 30.47 | 841.36K |
| 2024-03-26 | 28.54 | 29.09 | ↑$0.55 (1.93%) | 28.07 | 29.15 | 602.26K |
| 2024-03-25 | 28.62 | 28.21 | ↓$0.41 (-1.43%) | 27.92 | 29.13 | 746.42K |
Create an account or log in to view more rows.
$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 !!
$ATRC green shoots
$ATRC come on I wana jump up and down
$ATRC is it time?
$ATRC I'll say it again slowwwllyyyy! Better stocks to short by far