Dark

ATRC
AtriCure, Inc.
stock NASDAQ

Market Open

Jul 28, 2026 2:12:52 PM EDT

39.02USD+4.415%(+1.65)494,670

38.97Bid 39.05Ask 0.08Spread

Pre-market

Jul 27, 2026 9:28:00 AM EDT

35.89USD+2.426%(+0.85)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

37.37USD+0.027%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	38.2800	39.0500	38.0800	39.0200	+4.415%	494,670	0.000%
2026-07-27	35.6900	37.4400	35.6900	37.3700	+6.650%	1,189,290	+4.415%
2026-07-24	33.6900	35.3400	32.4100	35.0400	+6.182%	1,655,002	+11.358%
2026-07-23	33.4100	33.6150	31.8950	33.0000	-1.551%	1,137,045	+18.242%
2026-07-22	34.5000	34.5000	33.3100	33.5200	-2.855%	713,208	+16.408%
2026-07-21	34.2100	34.9400	33.9000	34.5050	-0.762%	671,902	+13.085%
2026-07-20	34.8200	35.4500	34.4650	34.7700	-0.515%	1,070,116	+12.223%
2026-07-17	35.3000	35.9000	34.8550	34.9500	-1.881%	809,286	+11.645%
2026-07-16	34.8900	36.3300	34.8600	35.6200	+3.127%	720,857	+9.545%
2026-07-15	34.0200	35.1900	33.7150	34.5400	+0.641%	505,911	+12.970%
2026-07-14	34.5600	34.7400	33.7400	34.3200	-1.379%	1,143,827	+13.695%
2026-07-13	34.2500	35.1300	34.2500	34.8000	+1.517%	501,343	+12.126%
2026-07-10	34.8100	34.8100	33.4300	34.2800	-0.810%	563,627	+13.827%
2026-07-09	33.4500	34.5800	33.0244	34.5600	+2.674%	940,668	+12.905%
2026-07-08	32.6400	34.0700	32.0100	33.6600	+2.622%	801,386	+15.924%
2026-07-07	32.3900	33.1700	32.3900	32.8000	+1.266%	714,721	+18.963%
2026-07-06	31.6100	33.0900	31.5700	32.3900	+1.887%	837,120	+20.469%
2026-07-02	30.1900	31.8200	29.8800	31.7900	+6.929%	1,545,461	+22.743%
2026-07-01	28.2700	29.7300	28.2000	29.7300	+6.254%	1,088,256	+31.248%
2026-06-30	28.7000	28.7850	27.8400	27.9800	-2.509%	1,200,272	+39.457%
2026-06-29	30.2200	30.7800	27.2400	28.7000	-4.904%	1,973,676	+35.958%
2026-06-26	28.3000	30.3800	28.2900	30.1800	+7.288%	2,774,872	+29.291%
2026-06-25	28.2800	28.8150	27.9800	28.1300	-0.530%	1,038,847	+38.713%
2026-06-24	28.6100	28.9450	28.1000	28.2800	-0.563%	983,360	+37.977%
2026-06-23	28.4500	28.8800	27.6400	28.4400	0.000%	727,353	+37.201%
2026-06-22	28.4200	28.9800	28.2300	28.4400	-1.250%	696,567	+37.201%
2026-06-18	27.4600	29.0300	27.4250	28.8000	+6.195%	1,731,572	+35.486%
2026-06-17	27.6100	28.4450	26.8100	27.1200	-3.074%	828,897	+43.879%
2026-06-16	28.0300	28.8485	27.5900	27.9800	0.000%	702,636	+39.457%
2026-06-15	28.8800	29.1450	27.8800	27.9800	-2.813%	808,461	+39.457%
2026-06-12	28.4650	28.9100	28.1650	28.7900	+1.338%	700,874	+35.533%
2026-06-11	27.3100	28.5700	27.0650	28.4100	+3.272%	1,105,142	+37.346%
2026-06-10	27.3000	27.9100	26.9400	27.5100	+0.769%	703,863	+41.839%
2026-06-09	26.9600	27.6300	26.8350	27.3000	+1.430%	607,250	+42.930%
2026-06-08	27.1800	27.4100	26.6200	26.9150	-0.683%	559,543	+44.975%
2026-06-05	27.5000	28.1500	26.7800	27.1000	-0.623%	523,524	+43.985%
2026-06-04	26.6900	28.1200	26.6900	27.2700	+4.084%	839,407	+43.088%
2026-06-03	26.0900	26.6300	25.5000	26.2000	+1.315%	592,221	+48.931%
2026-06-02	26.0800	26.1400	25.3600	25.8600	-2.341%	672,104	+50.889%
2026-06-01	27.5900	28.2900	26.4400	26.4800	-4.301%	811,118	+47.356%
2026-05-29	28.0900	28.4600	27.6300	27.6700	-1.495%	722,216	+41.019%
2026-05-28	27.1600	28.7250	27.0550	28.0900	+2.332%	1,122,763	+38.911%
2026-05-27	28.8100	29.1800	27.3200	27.4500	-4.721%	1,046,462	+42.149%
2026-05-26	28.1900	29.2700	28.0000	28.8100	+1.838%	1,120,689	+35.439%
2026-05-22	28.7000	28.9500	28.0100	28.2900	-1.839%	499,202	+37.929%
2026-05-21	28.7700	29.3100	28.1100	28.8200	-0.621%	1,042,256	+35.392%
2026-05-20	28.5900	29.0200	28.0900	29.0000	+0.694%	679,331	+34.552%
2026-05-19	28.5300	29.3100	28.1700	28.8000	+1.124%	714,861	+35.486%
2026-05-18	28.1200	29.4500	28.0250	28.4800	+1.280%	732,783	+37.008%
2026-05-15	28.3500	29.3100	27.7200	28.1200	-0.107%	1,036,886	+38.762%
2026-05-14	26.9900	28.1900	26.6200	28.1500	+5.867%	638,517	+38.615%
2026-05-13	26.4300	27.0150	26.4100	26.5900	-0.375%	573,531	+46.747%
2026-05-12	26.3200	27.0250	26.1350	26.6900	+1.483%	851,481	+46.197%
2026-05-11	26.3400	26.4400	25.5205	26.3000	+0.076%	924,247	+48.365%
2026-05-08	27.9200	27.9750	26.0800	26.2800	-5.468%	955,704	+48.478%
2026-05-07	28.3100	29.1890	27.1400	27.8000	-0.750%	1,005,702	+40.360%
2026-05-06	28.1500	29.3400	26.9600	28.0100	-4.695%	1,166,676	+39.307%
2026-05-05	28.7300	29.5480	28.0200	29.3900	+2.120%	1,466,414	+32.766%
2026-05-04	28.7100	29.3750	28.4850	28.7800	-0.827%	1,299,319	+35.580%
2026-05-01	28.3500	29.3200	27.8900	29.0200	+3.237%	974,357	+34.459%
2026-04-30	27.2400	28.1400	26.9300	28.1100	+2.816%	649,789	+38.812%
2026-04-29	28.6200	28.6200	26.6200	27.3400	-4.003%	1,071,395	+42.721%
2026-04-28	29.2000	29.6700	28.4450	28.4800	-1.928%	731,684	+37.008%
2026-04-27	29.1200	29.7650	28.6741	29.0400	-0.820%	641,478	+34.366%
2026-04-24	28.0000	29.3200	27.6800	29.2800	+3.793%	660,411	+33.265%
2026-04-23	27.7300	28.4799	27.0600	28.2100	+2.099%	646,900	+38.320%
2026-04-22	27.6900	28.9300	27.3600	27.6300	+0.950%	988,620	+41.223%
2026-04-21	28.9400	29.3200	27.2600	27.3700	-4.932%	893,027	+42.565%
2026-04-20	29.6000	29.9500	28.3550	28.7900	-3.129%	1,316,213	+35.533%
2026-04-17	29.4000	30.1250	29.1700	29.7200	+2.909%	924,260	+31.292%
2026-04-16	29.3000	29.6600	28.8450	28.8800	-1.668%	462,491	+35.111%
2026-04-15	29.5500	29.8550	29.2400	29.3700	-0.102%	687,466	+32.857%
2026-04-14	28.9500	29.7600	28.8800	29.4000	+2.582%	438,642	+32.721%
2026-04-13	28.1900	28.6800	27.4900	28.6600	+1.523%	643,431	+36.148%
2026-04-10	27.9600	28.4600	27.8800	28.2300	+0.642%	1,147,231	+38.222%
2026-04-09	28.5750	28.5750	27.2600	28.0500	-0.602%	543,361	+39.109%
2026-04-08	30.0300	30.4600	27.7900	28.2200	-2.319%	1,148,877	+38.271%
2026-04-07	29.1000	29.4300	28.5500	28.8900	-1.028%	399,535	+35.064%
2026-04-06	29.4300	29.4800	28.7900	29.1900	+0.413%	381,822	+33.676%
2026-04-02	27.8400	29.1000	27.3116	29.0700	+2.685%	512,138	+34.228%
2026-04-01	28.6900	29.1700	28.2000	28.3100	-0.771%	548,967	+37.831%
2026-03-31	28.4900	28.6000	27.4500	28.5300	+0.955%	470,273	+36.768%
2026-03-30	28.8800	29.0500	28.1600	28.2600	-2.147%	534,949	+38.075%
2026-03-27	29.7200	30.1350	28.8300	28.8800	-3.862%	304,579	+35.111%
2026-03-26	29.3500	30.1000	29.0050	30.0400	+1.727%	445,834	+29.893%
2026-03-25	29.9100	30.6700	29.0700	29.5300	-0.270%	334,270	+32.137%
2026-03-24	29.5200	29.9800	29.0200	29.6100	-0.571%	415,750	+31.780%
2026-03-23	30.2500	30.4475	29.6300	29.7800	+2.074%	505,299	+31.028%
2026-03-20	29.3000	29.3000	28.4150	29.1750	+0.499%	933,540	+33.745%
2026-03-19	29.0300	29.3200	28.6600	29.0300	+0.624%	750,264	+34.413%
2026-03-18	29.2000	29.8800	28.8000	28.8500	-2.468%	740,443	+35.251%
2026-03-17	30.4800	31.1250	29.5600	29.5800	-2.825%	945,171	+31.913%
2026-03-16	30.1900	30.8500	29.8800	30.4400	+1.994%	459,650	+28.187%
2026-03-13	29.6600	30.5300	29.0000	29.8450	+1.050%	972,342	+30.742%
2026-03-12	29.8100	30.1800	29.3000	29.5350	-1.088%	700,537	+32.114%
2026-03-11	28.8200	29.9000	28.6800	29.8600	+2.330%	566,951	+30.676%
2026-03-10	29.6300	30.1700	28.9650	29.1800	-0.715%	508,115	+33.722%
2026-03-09	29.8100	29.8100	28.4100	29.3900	-2.099%	572,445	+32.766%
2026-03-06	29.5600	30.3800	29.0700	30.0200	-0.957%	454,864	+29.980%
2026-03-05	30.4100	31.2600	29.9150	30.3100	-2.194%	499,622	+28.736%
2026-03-04	31.4500	32.5600	30.8600	30.9900	-1.494%	545,730	+25.912%
2026-03-03	30.2100	32.0100	29.5800	31.4600	+1.714%	612,333	+24.031%
2026-03-02	30.4200	31.2600	30.2400	30.9300	-1.056%	711,741	+26.156%
2026-02-27	31.1700	31.3100	30.6600	31.2600	-1.201%	508,369	+24.824%
2026-02-26	31.4800	32.0700	31.1500	31.6400	+1.443%	509,573	+23.325%
2026-02-25	31.4300	31.5600	30.6700	31.1900	+0.161%	388,637	+25.104%
2026-02-24	31.9500	32.6900	30.8000	31.1400	-2.045%	897,545	+25.305%
2026-02-23	32.2500	33.0800	31.5300	31.7900	-2.425%	568,562	+22.743%
2026-02-20	32.3800	33.5131	32.0500	32.5800	+0.618%	695,147	+19.767%
2026-02-19	32.2100	33.1100	32.0000	32.3800	+0.372%	847,823	+20.506%
2026-02-18	33.0000	33.6900	30.2704	32.2600	-2.153%	2,222,022	+20.955%
2026-02-17	32.6500	33.5000	32.2250	32.9700	+0.980%	955,777	+18.350%
2026-02-13	32.2400	33.7200	32.0000	32.6500	+2.673%	1,668,412	+19.510%
2026-02-12	33.0100	33.2200	31.1700	31.8000	-3.329%	1,714,602	+22.704%
2026-02-11	34.0000	34.3050	30.4700	32.8950	-13.114%	2,602,945	+18.620%
2026-02-10	37.0300	38.0700	36.7500	37.8600	+2.546%	465,036	+3.064%
2026-02-09	37.1600	37.5650	36.2200	36.9200	-0.512%	312,428	+5.688%
2026-02-06	36.7100	37.6776	36.2200	37.1100	+2.514%	398,454	+5.147%
2026-02-05	36.6800	37.9550	36.1100	36.2000	-1.630%	446,047	+7.790%
2026-02-04	38.0700	38.3200	36.5200	36.8000	-3.336%	531,564	+6.033%
2026-02-03	37.0000	38.1150	36.8300	38.0700	+3.395%	798,428	+2.495%
2026-02-02	37.1000	37.5300	36.7400	36.8200	-0.298%	433,801	+5.975%
2026-01-30	36.9500	37.6700	36.2600	36.9300	-0.054%	361,647	+5.659%
2026-01-29	37.6100	37.9850	36.4700	36.9500	-2.171%	488,315	+5.602%
2026-01-28	38.3300	38.3900	37.3400	37.7700	-1.666%	346,790	+3.310%
2026-01-27	38.1300	39.2800	37.3500	38.4100	-0.260%	471,828	+1.588%
2026-01-26	39.0600	39.9577	38.5000	38.5100	-1.433%	442,234	+1.324%
2026-01-23	40.0200	40.9100	39.0250	39.0700	-2.374%	375,743	-0.128%
2026-01-22	39.3000	40.5300	39.0700	40.0200	+1.910%	391,488	-2.499%
2026-01-21	38.4600	39.7500	38.4600	39.2700	+2.212%	556,898	-0.637%
2026-01-20	38.0800	39.1900	37.2600	38.4200	-1.639%	525,182	+1.562%
2026-01-16	41.1900	41.8000	38.9300	39.0600	-5.789%	737,464	-0.102%
2026-01-15	37.3100	41.7900	37.3100	41.4600	+10.945%	1,027,084	-5.885%
2026-01-14	36.4700	37.8940	36.0600	37.3700	+2.665%	658,272	+4.415%
2026-01-13	37.5400	37.9500	36.3250	36.4000	-3.294%	620,314	+7.198%
2026-01-12	41.5500	41.9550	36.7600	37.6400	-9.214%	903,130	+3.666%
2026-01-09	42.3200	42.7000	41.1300	41.4600	-2.229%	504,738	-5.885%
2026-01-08	41.5300	43.1800	41.5300	42.4050	+1.520%	493,069	-7.983%
2026-01-07	41.5000	42.0800	41.0250	41.7700	+0.796%	340,236	-6.584%
2026-01-06	40.4300	41.5350	39.9800	41.4400	+2.270%	705,626	-5.840%
2026-01-05	39.3100	41.0700	39.1950	40.5200	+3.183%	434,271	-3.702%
2026-01-02	39.7100	39.8000	38.6800	39.2700	-0.733%	294,515	-0.637%
2025-12-31	40.1000	40.2350	39.4900	39.5600	-1.543%	269,524	-1.365%
2025-12-30	40.3400	40.6500	39.8036	40.1800	-0.606%	251,726	-2.887%
2025-12-29	40.1800	41.3300	40.1800	40.4250	+0.236%	308,544	-3.476%
2025-12-26	40.6600	40.8700	40.2200	40.3300	-0.543%	139,980	-3.248%
2025-12-24	40.5400	41.0100	40.1112	40.5500	+0.025%	129,038	-3.773%
2025-12-23	41.3000	41.5400	40.4400	40.5400	-2.665%	220,589	-3.749%
2025-12-22	40.9500	41.9150	40.7000	41.6500	+1.709%	334,044	-6.315%
2025-12-19	40.4000	41.1650	40.1100	40.9500	+1.361%	520,888	-4.713%
2025-12-18	41.1500	41.5150	40.3300	40.4000	-1.005%	462,228	-3.416%
2025-12-17	41.2000	41.9450	40.6000	40.8100	-0.657%	432,298	-4.386%
2025-12-16	41.3500	41.9900	40.6200	41.0800	+0.097%	574,648	-5.015%
2025-12-15	42.4000	42.6000	41.0000	41.0400	-3.162%	605,334	-4.922%
2025-12-12	41.3600	42.4400	41.0800	42.3800	+2.342%	541,970	-7.928%
2025-12-11	41.6000	42.4150	41.0800	41.4100	+0.559%	423,443	-5.772%
2025-12-10	39.7700	41.5300	39.3700	41.1800	+3.676%	731,267	-5.245%
2025-12-09	39.0400	39.8400	38.9700	39.7200	+2.003%	531,291	-1.762%
2025-12-08	40.0000	40.2300	38.9200	38.9400	-2.308%	626,563	+0.205%
2025-12-05	39.2600	41.1200	39.0300	39.8600	+1.554%	658,569	-2.107%
2025-12-04	36.3800	39.7300	36.3800	39.2500	+8.097%	1,003,904	-0.586%
2025-12-03	35.3100	36.3200	34.9850	36.3100	+2.832%	535,172	+7.464%
2025-12-02	35.4700	36.1900	34.8750	35.3100	+0.627%	783,240	+10.507%
2025-12-01	35.1000	35.8600	34.9400	35.0900	-2.852%	519,376	+11.200%
2025-11-28	36.0000	36.5100	35.5800	36.1200	+0.250%	325,599	+8.029%
2025-11-26	38.3500	38.9000	35.5050	36.0300	-6.367%	677,169	+8.299%
2025-11-25	37.1600	38.6100	37.1600	38.4800	+1.961%	463,174	+1.403%
2025-11-24	36.4900	38.0000	36.1650	37.7400	+4.341%	515,011	+3.392%
2025-11-21	33.3100	36.3700	33.2950	36.1700	+8.782%	571,216	+7.879%
2025-11-20	34.7700	35.1600	33.2000	33.2500	-2.721%	355,536	+17.353%
2025-11-19	33.3100	34.2550	32.9450	34.1800	+3.076%	588,603	+14.160%
2025-11-18	33.3000	33.6250	32.4800	33.1600	+0.121%	528,364	+17.672%
2025-11-17	32.6000	33.9800	32.1350	33.1200	+0.669%	689,029	+17.814%
2025-11-14	31.4400	32.9500	31.1200	32.9000	+3.753%	520,924	+18.602%
2025-11-13	32.7900	33.2000	31.6200	31.7100	-4.083%	374,831	+23.053%
2025-11-12	32.9200	34.3800	32.5700	33.0600	+0.609%	525,749	+18.028%
2025-11-11	32.1600	33.2000	32.1600	32.8600	+2.720%	466,230	+18.746%
2025-11-10	32.1700	32.6650	31.6400	31.9900	-0.187%	510,490	+21.976%
2025-11-07	31.1000	32.8800	31.1000	32.0500	+1.746%	422,298	+21.747%
2025-11-06	32.0400	32.1600	31.4300	31.5000	-2.537%	559,235	+23.873%
2025-11-05	32.7700	33.4150	31.9550	32.3200	-1.313%	544,144	+20.730%
2025-11-04	33.8300	34.5950	32.7200	32.7500	-3.761%	748,038	+19.145%
2025-11-03	34.5500	35.0800	33.0000	34.0300	-1.505%	923,602	+14.664%
2025-10-31	34.1900	35.1300	33.7600	34.5500	+1.349%	730,658	+12.938%
2025-10-30	36.8600	36.8600	30.9350	34.0900	-3.809%	2,518,583	+14.462%
2025-10-29	36.3800	37.2800	34.7100	35.4400	-2.771%	735,714	+10.102%
2025-10-28	36.5600	37.1552	36.0900	36.4500	-0.055%	414,778	+7.051%
2025-10-27	37.9300	38.4200	35.9300	36.4700	-2.850%	512,024	+6.992%
2025-10-24	37.7700	37.8300	37.0700	37.5400	+0.401%	295,703	+3.942%
2025-10-23	37.1300	37.7500	36.7200	37.3900	+0.755%	321,291	+4.359%
2025-10-22	37.1400	37.7300	36.9300	37.1100	+0.297%	465,629	+5.147%
2025-10-21	37.4600	37.7200	36.6100	37.0000	-1.228%	325,380	+5.459%
2025-10-20	37.6100	38.1100	36.9100	37.4600	+0.807%	232,321	+4.164%
2025-10-17	36.9000	37.6900	36.9000	37.1600	-0.215%	214,732	+5.005%
2025-10-16	37.0000	37.8250	36.7450	37.2400	+0.567%	366,390	+4.780%
2025-10-15	35.6400	37.2850	35.5500	37.0300	+4.634%	501,438	+5.374%
2025-10-14	35.1700	36.0000	35.0300	35.3900	-0.590%	402,969	+10.257%
2025-10-13	36.4600	36.8300	35.2850	35.6000	-1.603%	447,152	+9.607%
2025-10-10	36.3500	37.3092	34.6450	36.1800	-0.795%	649,538	+7.850%
2025-10-09	35.1000	36.8000	35.1000	36.4700	+3.962%	325,459	+6.992%
2025-10-08	34.3500	35.1500	34.1300	35.0800	+2.814%	189,308	+11.231%
2025-10-07	34.7100	34.8800	33.7400	34.1200	-1.756%	316,163	+14.361%
2025-10-06	34.9800	35.7500	34.6400	34.7300	-0.230%	242,565	+12.352%
2025-10-03	34.5500	35.7600	34.5100	34.8100	+1.516%	217,298	+12.094%
2025-10-02	34.2300	35.0000	33.9200	34.2900	+0.175%	332,809	+13.794%
2025-10-01	34.8900	35.2450	33.4500	34.2300	-2.894%	396,954	+13.994%
2025-09-30	34.7100	35.4600	34.6100	35.2500	+1.090%	395,468	+10.695%
2025-09-29	35.3400	35.6872	34.5300	34.8700	-0.938%	252,478	+11.901%
2025-09-26	35.0700	35.4300	35.0100	35.2000	+0.485%	258,538	+10.852%
2025-09-25	35.8200	35.8200	34.6500	35.0300	-2.937%	318,566	+11.390%
2025-09-24	36.7400	37.0516	35.8100	36.0900	-1.501%	203,064	+8.119%
2025-09-23	37.5300	37.5300	36.5800	36.6400	-2.345%	280,529	+6.496%
2025-09-22	36.4000	38.3300	35.8300	37.5200	+2.992%	527,253	+3.998%
2025-09-19	36.6100	36.6100	35.7050	36.4300	-0.627%	676,041	+7.110%
2025-09-18	35.3800	36.6900	34.8400	36.6600	+4.713%	366,458	+6.438%
2025-09-17	36.0100	36.0400	34.2600	35.0100	-2.642%	337,681	+11.454%
2025-09-16	34.4800	36.0400	34.2100	35.9600	+3.841%	710,016	+8.509%
2025-09-15	35.0700	35.9200	34.5900	34.6300	-1.255%	621,571	+12.677%
2025-09-12	37.1600	38.0750	35.0500	35.0700	-6.629%	700,803	+11.263%
2025-09-11	35.2600	37.6600	34.9500	37.5600	+6.856%	675,248	+3.887%
2025-09-10	36.0400	36.0400	34.5700	35.1500	-2.659%	574,797	+11.010%
2025-09-09	36.2800	36.8000	35.5850	36.1100	+0.306%	392,534	+8.059%
2025-09-08	35.3900	36.2000	35.1800	36.0000	+1.752%	348,500	+8.389%
2025-09-05	35.7500	36.0800	35.3200	35.3800	-0.785%	294,257	+10.288%
2025-09-04	34.7300	35.9150	34.5150	35.6600	+2.560%	305,359	+9.422%
2025-09-03	36.0700	36.3200	34.3700	34.7700	-4.188%	470,799	+12.223%
2025-09-02	36.2600	36.8500	35.0000	36.2900	-1.892%	460,746	+7.523%
2025-08-29	37.4700	37.5850	36.9450	36.9900	-0.618%	334,377	+5.488%
2025-08-28	37.3100	37.4050	36.7200	37.2200	-0.214%	354,671	+4.836%
2025-08-27	37.7400	38.0600	37.2200	37.3000	-1.505%	205,618	+4.611%
2025-08-26	37.8400	38.3300	37.5500	37.8700	+0.079%	294,519	+3.037%
2025-08-25	37.5000	38.2400	37.2700	37.8400	+0.478%	332,521	+3.118%
2025-08-22	36.3500	37.7050	35.9500	37.6600	+5.402%	525,425	+3.611%
2025-08-21	35.9000	36.2400	35.6300	35.7300	-0.943%	266,637	+9.208%
2025-08-20	35.7500	36.1900	35.5128	36.0700	+0.642%	321,473	+8.179%
2025-08-19	35.4300	36.2000	35.4300	35.8400	+0.618%	615,956	+8.873%
2025-08-18	35.5500	36.0600	35.4250	35.6200	+0.480%	427,695	+9.545%
2025-08-15	35.6700	35.6950	35.2550	35.4500	+0.113%	329,394	+10.071%
2025-08-14	36.2700	36.6100	34.9100	35.4100	-3.515%	387,669	+10.195%
2025-08-13	36.0800	36.9600	35.5436	36.7000	+2.400%	421,798	+6.322%
2025-08-12	35.7600	36.0800	35.0200	35.8400	+0.972%	514,200	+8.873%
2025-08-11	35.3300	35.9900	34.9200	35.4950	+0.524%	678,274	+9.931%
2025-08-08	35.9200	36.4400	35.1600	35.3100	-1.643%	398,463	+10.507%
2025-08-07	36.6800	36.9800	35.6550	35.9000	-1.698%	496,385	+8.691%
2025-08-06	37.7450	37.7950	35.9200	36.5200	-2.717%	686,434	+6.846%
2025-08-05	36.3500	37.5700	36.1400	37.5400	+3.274%	767,672	+3.942%
2025-08-04	35.0000	36.4300	34.5085	36.3500	+5.638%	851,782	+7.345%
2025-08-01	35.0100	35.2250	33.6250	34.4100	-1.966%	730,334	+13.397%
2025-07-31	35.1700	35.7800	34.1800	35.1000	-0.085%	878,272	+11.168%
2025-07-30	37.7000	38.1100	34.4000	35.1300	+10.715%	2,850,054	+11.073%
2025-07-29	33.2700	33.5900	31.5450	31.7300	-4.485%	841,767	+22.975%
2025-07-28	31.4100	33.4000	31.4100	33.2200	+5.460%	1,339,999	+17.459%
2025-07-25	30.4500	31.5700	30.4100	31.5000	+4.408%	589,267	+23.873%
2025-07-24	30.7300	31.0600	30.1300	30.1700	-2.109%	405,044	+29.334%
2025-07-23	29.5800	30.8600	29.4800	30.8200	+4.937%	622,057	+26.606%
2025-07-22	29.3800	30.0100	29.2300	29.3700	+0.445%	388,679	+32.857%
2025-07-21	29.5000	30.1198	28.9600	29.2400	-0.068%	445,120	+33.447%
2025-07-18	30.1600	30.1600	29.2100	29.2600	-1.647%	294,855	+33.356%
2025-07-17	30.4000	30.6900	29.6000	29.7500	-2.074%	409,841	+31.160%
2025-07-16	30.5900	30.6600	29.9100	30.3800	-0.524%	428,092	+28.440%
2025-07-15	31.4500	32.3300	30.5100	30.5400	-2.428%	488,420	+27.767%
2025-07-14	30.7200	31.6700	30.7000	31.3000	+1.888%	338,177	+24.665%
2025-07-11	31.8800	31.8850	30.4900	30.7200	-4.180%	388,102	+27.018%
2025-07-10	31.7700	32.4400	31.3950	32.0600	+0.439%	376,062	+21.709%
2025-07-09	31.8800	32.0000	31.0000	31.9200	+0.917%	348,008	+22.243%
2025-07-08	31.4700	32.0900	31.4000	31.6300	+0.285%	333,057	+23.364%
2025-07-07	31.6600	31.8950	31.2600	31.5400	-0.693%	383,454	+23.716%
2025-07-03	31.7000	32.0250	31.3300	31.7600	+1.179%	166,062	+22.859%
2025-07-02	32.0900	32.2450	30.8500	31.3900	-2.516%	479,177	+24.307%
2025-07-01	32.5900	33.1450	32.1475	32.2000	-1.739%	319,898	+21.180%
2025-06-30	32.4600	32.8500	32.1250	32.7700	+1.518%	337,653	+19.072%
2025-06-27	32.8600	32.9350	31.8800	32.2800	-1.825%	968,000	+20.880%
2025-06-26	32.2400	32.9350	31.8900	32.8800	+1.890%	352,472	+18.674%
2025-06-25	32.6100	33.0000	32.1100	32.2700	-1.436%	366,676	+20.917%
2025-06-24	32.2900	32.8000	31.0001	32.7400	+2.633%	223,518	+19.181%
2025-06-23	31.3300	32.0150	30.9800	31.9000	+1.592%	277,865	+22.320%
2025-06-20	31.9400	31.9400	31.1300	31.4000	-0.664%	494,654	+24.268%
2025-06-18	32.4700	32.4700	31.4900	31.6100	-3.037%	379,656	+23.442%
2025-06-17	31.9300	33.1000	31.6900	32.6000	+0.898%	696,994	+19.693%
2025-06-16	31.8900	32.4500	31.7700	32.3100	+2.182%	391,240	+20.768%
2025-06-13	31.7600	32.3039	31.4700	31.6200	-2.196%	387,647	+23.403%
2025-06-12	32.8000	33.2600	32.0000	32.3300	-2.090%	411,700	+20.693%
2025-06-11	33.4000	34.4900	32.9400	33.0200	-1.108%	477,982	+18.171%
2025-06-10	34.2100	34.3750	33.1250	33.3900	-2.311%	309,918	+16.861%
2025-06-09	35.0900	35.2350	34.1350	34.1800	-2.175%	596,598	+14.160%
2025-06-06	35.2700	35.3300	34.4000	34.9400	+0.201%	371,162	+11.677%
2025-06-05	34.9400	35.0500	34.5300	34.8700	-0.143%	479,875	+11.901%
2025-06-04	34.6800	35.0400	34.4300	34.9200	+0.547%	497,887	+11.741%
2025-06-03	34.0600	34.8700	33.9150	34.7300	+2.147%	511,013	+12.352%
2025-06-02	34.3500	34.5200	33.3200	34.0000	-1.649%	916,675	+14.765%
2025-05-30	33.9400	34.7600	33.3600	34.5700	+1.438%	491,969	+12.872%
2025-05-29	33.7100	34.1600	33.2950	34.0800	+1.610%	531,987	+14.495%
2025-05-28	33.9000	34.0600	33.2950	33.5400	-1.324%	329,333	+16.339%
2025-05-27	33.2100	34.0800	33.0214	33.9900	+3.913%	412,582	+14.798%
2025-05-23	32.5000	33.0900	31.9500	32.7100	-0.305%	330,069	+19.291%
2025-05-22	33.0400	33.5000	32.5300	32.8100	-1.353%	513,426	+18.927%
2025-05-21	33.6800	34.2200	33.0750	33.2600	-2.320%	506,830	+17.318%
2025-05-20	32.3300	34.0900	32.3300	34.0500	+5.093%	592,417	+14.596%
2025-05-19	32.2300	32.6800	32.1450	32.4000	-0.948%	380,933	+20.432%
2025-05-16	32.3200	32.9700	32.1100	32.7100	+1.269%	550,121	+19.291%
2025-05-15	32.2500	32.5900	31.2000	32.3000	+0.155%	361,439	+20.805%
2025-05-14	31.3600	32.5800	31.3600	32.2500	+2.446%	557,786	+20.992%
2025-05-13	32.3100	32.9000	31.4300	31.4800	-1.037%	453,557	+23.952%
2025-05-12	32.2900	32.9100	31.5600	31.8100	+2.646%	596,072	+22.666%
2025-05-09	31.3000	31.5900	30.4100	30.9900	-0.609%	625,247	+25.912%
2025-05-08	30.8500	31.8200	30.1400	31.1800	+2.870%	1,092,836	+25.144%
2025-05-07	29.9500	30.5500	29.6200	30.3100	+1.541%	521,199	+28.736%
2025-05-06	28.6000	30.2400	28.5200	29.8500	+2.683%	1,117,576	+30.720%
2025-05-05	29.9800	30.1200	28.8500	29.0700	-3.165%	807,015	+34.228%
2025-05-02	29.8800	30.6300	29.3100	30.0200	+2.492%	855,143	+29.980%
2025-05-01	29.9200	30.3600	28.2900	29.2900	-2.073%	1,371,488	+33.220%
2025-04-30	31.1800	31.9750	28.6400	29.9100	-13.680%	2,416,062	+30.458%
2025-04-29	33.4700	35.6000	33.4700	34.6500	+2.911%	1,122,803	+12.612%
2025-04-28	33.4900	34.0900	33.1600	33.6700	+0.808%	719,038	+15.890%
2025-04-25	33.5300	33.5700	32.6300	33.4000	-1.037%	426,193	+16.826%
2025-04-24	32.6000	33.8200	32.6000	33.7500	+3.878%	526,034	+15.615%
2025-04-23	32.9700	34.2300	32.1600	32.4900	+1.627%	449,742	+20.098%
2025-04-22	31.7000	32.4250	31.5450	31.9700	+0.725%	687,792	+22.052%
2025-04-21	31.6000	31.8500	30.7800	31.7400	-0.843%	543,875	+22.936%
2025-04-17	32.7300	33.5000	31.1700	32.0100	-0.218%	450,263	+21.899%
2025-04-16	31.9500	32.4500	31.3400	32.0800	-0.865%	286,330	+21.633%
2025-04-15	32.4300	33.5550	31.9600	32.3600	-0.797%	398,359	+20.581%
2025-04-14	32.8000	32.9000	32.1000	32.6200	+1.715%	252,328	+19.620%
2025-04-11	31.7200	32.5900	31.1400	32.0700	+1.359%	331,646	+21.671%
2025-04-10	32.9500	33.2800	30.9550	31.6400	-4.411%	333,645	+23.325%
2025-04-09	30.1900	34.3050	30.1900	33.1000	+8.135%	677,708	+17.885%
2025-04-08	33.0300	33.4600	30.0500	30.6100	-3.102%	541,595	+27.475%
2025-04-07	29.8700	33.1000	29.4800	31.5900	+0.894%	691,036	+23.520%
2025-04-04	31.5000	32.1500	30.5610	31.3100	-4.891%	529,000	+24.625%
2025-04-03	32.1300	33.4800	31.5350	32.9200	-3.545%	464,034	+18.530%
2025-04-02	32.5200	34.2950	32.3300	34.1300	+2.308%	467,008	+14.328%
2025-04-01	32.0800	33.4350	31.3500	33.3600	+3.410%	642,422	+16.966%
2025-03-31	31.4000	32.5450	31.0200	32.2600	+1.351%	474,797	+20.955%
2025-03-28	33.8300	34.1200	31.5200	31.8300	-7.390%	538,818	+22.589%
2025-03-27	33.8300	35.0900	33.1250	34.3700	+2.231%	616,062	+13.529%
2025-03-26	34.8500	35.6300	32.1000	33.6200	-3.529%	1,066,164	+16.062%
2025-03-25	35.0500	35.1850	34.0200	34.8500	-0.684%	531,689	+11.966%
2025-03-24	34.2600	35.5900	34.2600	35.0900	+4.621%	839,833	+11.200%
2025-03-21	34.5300	35.2400	33.4500	33.5400	-3.676%	922,650	+16.339%
2025-03-20	34.3700	35.3500	34.2200	34.8200	0.000%	327,608	+12.062%
2025-03-19	33.9500	35.1700	33.8080	34.8200	+2.623%	326,616	+12.062%
2025-03-18	33.3800	34.5000	33.3800	33.9300	+0.444%	390,630	+15.001%
2025-03-17	33.1700	33.8200	32.7000	33.7800	+1.411%	629,743	+15.512%
2025-03-14	33.1000	33.7550	32.5100	33.3100	+1.679%	609,772	+17.142%
2025-03-13	32.8700	33.6850	32.2800	32.7600	+0.214%	562,126	+19.109%
2025-03-12	34.5400	34.5400	32.6100	32.6900	-3.669%	775,119	+19.364%
2025-03-11	33.8900	34.2850	33.1900	33.9350	+1.178%	735,126	+14.985%
2025-03-10	33.7900	34.2250	32.7800	33.5400	-2.839%	821,300	+16.339%
2025-03-07	36.1500	36.1500	33.8300	34.5200	-4.772%	739,080	+13.036%
2025-03-06	36.9700	38.1950	35.9400	36.2500	-4.227%	524,418	+7.641%
2025-03-05	37.9800	38.5950	37.6000	37.8500	-0.812%	378,546	+3.091%
2025-03-04	38.2200	38.6700	36.6800	38.1600	-2.053%	442,651	+2.254%
2025-03-03	38.7100	39.7100	37.8300	38.9600	+0.568%	475,041	+0.154%
2025-02-28	38.3500	38.9300	37.6000	38.7400	+0.623%	520,091	+0.723%
2025-02-27	39.7900	39.7900	38.2100	38.5000	-3.581%	428,593	+1.351%
2025-02-26	39.5500	40.6700	39.5000	39.9300	+1.268%	467,350	-2.279%
2025-02-25	39.2200	39.9300	38.4500	39.4300	+0.612%	470,892	-1.040%
2025-02-24	38.3000	39.5150	38.0200	39.1900	+2.084%	446,950	-0.434%
2025-02-21	39.3200	39.9100	38.1500	38.3900	-1.966%	438,389	+1.641%
2025-02-20	38.8500	39.6350	37.8300	39.1600	+0.385%	480,055	-0.358%
2025-02-19	38.2100	39.1800	37.8000	39.0100	+2.067%	440,955	+0.026%
2025-02-18	40.5400	40.7650	37.7150	38.2200	-6.644%	817,113	+2.093%
2025-02-14	39.8100	41.1300	39.2750	40.9400	+3.410%	575,866	-4.690%
2025-02-13	42.0000	42.0800	38.1000	39.5900	-6.539%	1,284,964	-1.440%
2025-02-12	40.6700	42.6750	40.3700	42.3600	+2.048%	517,174	-7.885%
2025-02-11	41.9300	41.9300	40.9795	41.5100	-1.202%	517,050	-5.999%
2025-02-10	41.4800	42.0500	40.9300	42.0150	+2.476%	484,262	-7.128%
2025-02-07	40.9400	41.3300	40.3200	41.0000	+0.098%	468,059	-4.829%
2025-02-06	41.4300	41.7700	40.4900	40.9600	-0.895%	426,878	-4.736%
2025-02-05	40.7100	41.3500	40.1300	41.3300	+1.673%	346,160	-5.589%

document.getElementById("KD4ZlP").onerror = function(){this.style.display='none';}; .dark-mode .MW1T6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MW1T6K{ color: #333333; background-color: white; border: 2px solid #333333; }ATRCAtriCure, Inc.stock NASDAQ

ATRC
AtriCure, Inc.
stock NASDAQ