Get the Stockscreener App
28.04
0.50%
-0.14
After Hours:
28.04
Atricure Inc Stock (ATRC) Price History
The historical daily chart and data for Atricure Inc stock (ATRC), show that the latest closing stock price as of September 30, 2024, is $28.04.
- Atricure Inc all-time high stock price is $89.18, occurred on November 05, 2021.
- The lowest Atricure Inc stock price recorded was $13.19 on October 08, 2014. Since then, Atricure Inc's stock price has risen over 112.59% to $28.04 now.
- The 52-week high stock price for ATRC is $43.54, representing a 55.28% increase from the current share price, occurred on October 03, 2023.
- The 52-week low stock price for ATRC is $18.94, indicating a -32.45% decrease from the current share price, occurred on June 18, 2024.
- The closing price of Atricure Inc (ATRC) stock in the beginning of 2023 was $71.26. The stock closed the year at $44.38, a loss of over -37.72% for the year.
The table below shows more information about ATRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $29.05 | $27.93 | $1.12 | 398,113.0 | -0.50% |
| Sep 27, 2024 | $29.31 | $27.96 | $1.35 | 336,369.0 | -0.84% |
| Sep 26, 2024 | $29.39 | $28.20 | $1.19 | 371,160.0 | -0.56% |
| Sep 25, 2024 | $30.15 | $28.28 | $1.87 | 726,775.0 | -3.12% |
| Sep 24, 2024 | $29.67 | $28.82 | $0.855 | 517,969.0 | +1.55% |
| Sep 23, 2024 | $29.63 | $28.83 | $0.80 | 583,112.0 | +0.10% |
| Sep 20, 2024 | $29.66 | $28.25 | $1.41 | 882,109.0 | +0.73% |
| Sep 19, 2024 | $28.95 | $28.20 | $0.745 | 471,160.0 | +2.93% |
| Sep 18, 2024 | $29.20 | $27.60 | $1.60 | 790,549.0 | -0.29% |
| Sep 17, 2024 | $28.19 | $27.29 | $0.90 | 863,687.0 | +2.82% |
| Sep 16, 2024 | $28.41 | $27.28 | $1.13 | 523,736.0 | -3.23% |
| Sep 13, 2024 | $28.77 | $27.56 | $1.21 | 791,634.0 | +1.80% |
| Sep 12, 2024 | $27.85 | $26.85 | $1.00 | 633,448.0 | +3.01% |
| Sep 11, 2024 | $27.23 | $25.95 | $1.28 | 624,365.0 | +0.11% |
| Sep 10, 2024 | $27.27 | $26.13 | $1.14 | 535,721.0 | +2.36% |
| Sep 09, 2024 | $27.19 | $25.94 | $1.25 | 798,078.0 | +0.04% |
| Sep 06, 2024 | $26.50 | $25.50 | $1.00 | 425,849.0 | +0.38% |
| Sep 05, 2024 | $26.57 | $25.58 | $0.99 | 455,606.0 | -0.27% |
| Sep 04, 2024 | $27.03 | $25.73 | $1.30 | 427,787.0 | +1.04% |
Atricure Inc Stock (ATRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atricure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atricure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atricure Inc Stock (ATRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $30.15 | $25.50 | $4.65 | 12,112,939.0 | +6.98% |
| Aug, 2024 | $26.98 | $20.20 | $6.78 | 14,304,878.0 | +21.51% |
| Jul, 2024 | $26.80 | $20.50 | $6.30 | 21,821,435.0 | -5.27% |
| Jun, 2024 | $24.64 | $18.94 | $5.70 | 17,883,338.0 | +1.02% |
| May, 2024 | $25.46 | $20.19 | $5.27 | 17,060,417.0 | -6.55% |
| Apr, 2024 | $30.39 | $22.07 | $8.32 | 16,052,058.0 | -20.71% |
| Mar, 2024 | $39.05 | $27.92 | $11.12 | 14,961,033.0 | -13.01% |
| Feb, 2024 | $35.26 | $29.68 | $5.58 | 13,390,206.0 | +2.67% |
| Jan, 2024 | $36.34 | $32.16 | $4.18 | 10,598,203.0 | -4.57% |
Atricure Inc Stock (ATRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.81 | $32.45 | $5.36 | 10,013,717.0 | +0.59% |
| Nov, 2023 | $43.00 | $32.27 | $10.73 | 13,362,251.0 | +2.42% |
| Oct, 2023 | $43.54 | $32.90 | $10.64 | 6,742,997.0 | -20.91% |
| Sep, 2023 | $46.22 | $40.84 | $5.39 | 6,366,651.0 | -2.99% |
| Aug, 2023 | $57.77 | $45.00 | $12.77 | 6,787,063.0 | -18.43% |
| Jul, 2023 | $59.61 | $47.57 | $12.04 | 7,122,702.0 | +12.14% |
| Jun, 2023 | $50.72 | $44.26 | $6.46 | 5,026,799.0 | +9.76% |
| May, 2023 | $50.85 | $43.09 | $7.76 | 6,792,606.0 | +2.23% |
| Apr, 2023 | $44.06 | $39.02 | $5.04 | 4,917,763.0 | +6.13% |
| Mar, 2023 | $42.17 | $35.20 | $6.97 | 8,273,512.0 | +7.66% |
| Feb, 2023 | $47.85 | $38.21 | $9.64 | 7,840,813.0 | -11.04% |
| Jan, 2023 | $46.40 | $40.49 | $5.91 | 5,452,712.0 | -2.48% |
Atricure Inc Stock (ATRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.41 | $40.73 | $5.68 | 4,909,852.0 | -2.59% |
| Nov, 2022 | $49.60 | $38.63 | $10.97 | 6,527,538.0 | +8.17% |
| Oct, 2022 | $42.75 | $32.51 | $10.24 | 6,433,697.0 | +7.72% |
| Sep, 2022 | $47.50 | $37.81 | $9.69 | 5,940,700.0 | -14.29% |
| Aug, 2022 | $52.96 | $45.12 | $7.84 | 5,203,009.0 | -7.67% |
| Jul, 2022 | $49.55 | $39.91 | $9.64 | 4,758,082.0 | +20.93% |
| Jun, 2022 | $43.56 | $32.84 | $10.73 | 6,165,568.0 | +0.57% |
| May, 2022 | $56.18 | $38.64 | $17.54 | 6,804,884.0 | -21.76% |
| Apr, 2022 | $68.58 | $51.39 | $17.19 | 4,595,636.0 | -20.92% |
| Mar, 2022 | $72.31 | $56.84 | $15.47 | 5,165,707.0 | -5.44% |
| Feb, 2022 | $69.95 | $59.00 | $10.95 | 4,871,992.0 | +5.80% |
| Jan, 2022 | $71.58 | $57.56 | $14.02 | 5,940,640.0 | -5.59% |
0.15%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):