AtriCure Inc. Common Stockのデータ

AtriCure Inc. Common Stockの基本情報

名前 AtriCure Inc. Common Stock
ティッカー ATRC
国 United States
上場年 2005.0
セクター Health Care

AtriCure Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.78 64.14 66.77 65.16 601700.0 65.16
2021-02-12 67.01 63.38 64.43 66.6 474900.0 66.6
2021-02-11 64.71 63.21 63.39 64.31 737200.0 64.31
2021-02-10 63.55 61.74 62.32 62.9 246400.0 62.9
2021-02-09 62.41 60.77 60.83 62.15 275800.0 62.15
2021-02-08 61.58 60.02 60.42 60.54 286500.0 60.54
2021-02-05 60.62 58.03 59.0 59.74 250100.0 59.74
2021-02-04 59.54 57.11 58.43 58.42 173500.0 58.42
2021-02-03 60.72 58.08 60.59 58.42 214800.0 58.42
2021-02-02 60.96 59.47 59.61 60.73 434100.0 60.73
2021-02-01 59.2 58.03 58.06 58.97 192000.0 58.97
2021-01-29 58.62 56.69 57.87 58.23 407800.0 58.23
2021-01-28 58.93 56.21 57.72 57.5 393800.0 57.5
2021-01-27 59.89 56.57 57.5 57.5 511000.0 57.5
2021-01-26 58.95 57.85 58.55 58.5 214600.0 58.5
2021-01-25 59.26 57.52 58.73 58.3 344500.0 58.3
2021-01-22 59.29 57.07 57.15 59.07 351400.0 59.07
2021-01-21 57.88 56.82 57.87 57.15 185000.0 57.15
2021-01-20 57.7 55.98 56.85 57.2 336700.0 57.2
2021-01-19 57.42 55.77 55.77 56.36 304600.0 56.36
2021-01-15 57.37 52.81 57.37 56.6 625000.0 56.6
2021-01-14 59.09 56.89 58.42 58.14 558200.0 58.14
2021-01-13 59.1 58.02 58.96 58.69 259900.0 58.69
2021-01-12 59.8 58.41 59.15 58.66 342400.0 58.66
2021-01-11 59.73 55.36 55.91 59.52 560800.0 59.52
2021-01-08 57.42 56.07 56.07 56.92 258700.0 56.92
2021-01-07 56.96 55.89 56.31 56.11 248200.0 56.11
2021-01-06 57.03 54.99 55.55 56.16 242300.0 56.16
2021-01-05 55.39 53.55 53.89 54.97 244800.0 54.97
2021-01-04 56.08 52.54 55.65 53.79 276100.0 53.79
2020-12-31 56.21 54.2 54.85 55.67 244300.0 55.67
2020-12-30 57.15 54.31 55.52 54.84 410700.0 54.84
2020-12-29 57.98 55.06 57.13 55.35 242400.0 55.35
2020-12-28 58.03 56.8 58.0 57.08 322700.0 57.08
2020-12-24 57.88 56.66 57.44 57.55 204800.0 57.55
2020-12-23 58.0 55.77 56.13 57.37 310500.0 57.37
2020-12-22 57.57 54.75 55.57 55.3 518800.0 55.3
2020-12-21 55.91 53.8 54.28 55.16 542800.0 55.16
2020-12-18 55.0 52.0 52.45 54.89 1162800.0 54.89
2020-12-17 52.9 47.92 48.78 52.24 917200.0 52.24
2020-12-16 49.23 47.19 47.83 48.94 379800.0 48.94
2020-12-15 48.59 47.63 48.51 47.83 242200.0 47.83
2020-12-14 49.39 47.53 47.75 48.13 259800.0 48.13
2020-12-11 48.47 46.01 47.74 46.87 428000.0 46.87
2020-12-10 48.31 46.94 47.07 48.01 228700.0 48.01
2020-12-09 48.37 46.46 48.37 47.35 288700.0 47.35
2020-12-08 47.29 44.85 45.11 47.19 479900.0 47.19
2020-12-07 46.25 43.67 45.99 45.35 367500.0 45.35
2020-12-04 46.21 43.82 44.2 46.09 258900.0 46.09
2020-12-03 44.18 43.07 43.69 44.02 309700.0 44.02
2020-12-02 43.72 42.5 43.08 43.58 330700.0 43.58
2020-12-01 43.89 42.98 43.76 43.23 512500.0 43.23
2020-11-30 45.01 43.41 45.01 43.48 465300.0 43.48
2020-11-27 44.14 43.44 43.77 43.84 184500.0 43.84
2020-11-25 43.83 42.26 43.0 43.63 327700.0 43.63
2020-11-24 43.71 42.32 43.68 43.27 437700.0 43.27
2020-11-23 43.84 42.15 42.94 43.24 379600.0 43.24
2020-11-20 43.09 41.68 42.59 42.46 603600.0 42.46
2020-11-19 43.79 41.67 42.37 42.84 546600.0 42.84
2020-11-18 41.35 40.11 40.55 40.8 704600.0 40.8
2020-11-17 40.74 39.93 40.37 40.34 608500.0 40.34
2020-11-16 40.7 39.61 40.18 40.7 594000.0 40.7
2020-11-13 39.88 38.97 39.22 39.45 292800.0 39.45
2020-11-12 39.68 38.33 39.14 38.99 364100.0 38.99
2020-11-11 39.89 38.09 39.42 38.84 400300.0 38.84
2020-11-10 39.59 38.0 38.6 39.15 527300.0 39.15
2020-11-09 40.98 37.26 38.46 38.6 550600.0 38.6
2020-11-06 39.85 36.47 39.85 36.71 583000.0 36.71
2020-11-05 37.74 36.69 37.03 37.12 585200.0 37.12
2020-11-04 37.75 35.58 36.83 36.65 494600.0 36.65
2020-11-03 37.36 34.89 35.65 37.0 549000.0 37.0
2020-11-02 36.63 34.42 34.84 34.97 309800.0 34.97
2020-10-30 36.15 34.04 35.5 34.56 260600.0 34.56
2020-10-29 37.22 34.68 36.61 35.5 447400.0 35.5
2020-10-28 37.71 36.42 37.16 36.51 330600.0 36.51
2020-10-27 37.99 36.91 37.06 37.69 308600.0 37.69
2020-10-26 37.67 36.64 37.4 37.24 347800.0 37.24
2020-10-23 39.45 37.5 38.65 37.96 138300.0 37.96
2020-10-22 38.96 37.94 38.0 38.28 270200.0 38.28
2020-10-21 38.8 37.63 38.72 37.97 251900.0 37.97
2020-10-20 39.92 38.5 39.6 38.8 239600.0 38.8
2020-10-19 41.98 39.48 41.04 39.58 172600.0 39.58
2020-10-16 40.97 39.52 39.89 40.69 132300.0 40.69
2020-10-15 40.24 39.31 39.91 39.94 236900.0 39.94
2020-10-14 41.1 40.08 40.83 40.4 161600.0 40.4
2020-10-13 41.36 40.38 40.68 40.79 290900.0 40.79
2020-10-12 41.8 40.71 41.61 40.96 190400.0 40.96
2020-10-09 41.36 39.63 40.0 41.35 317700.0 41.35
2020-10-08 40.88 39.76 40.52 39.94 444200.0 39.94
2020-10-07 40.92 39.77 39.88 40.18 332200.0 40.18
2020-10-06 40.15 39.0 39.15 39.6 355500.0 39.6
2020-10-05 39.17 37.9 38.24 39.16 313100.0 39.16
2020-10-02 38.73 37.42 37.51 37.86 450100.0 37.86
2020-10-01 40.33 37.86 40.25 38.26 922800.0 38.26
2020-09-30 40.23 34.12 36.68 39.9 1479400.0 39.9
2020-09-29 40.64 39.53 40.54 40.02 205900.0 40.02
2020-09-28 40.73 39.8 40.68 40.36 336100.0 40.36
2020-09-25 40.17 38.03 38.44 40.07 293000.0 40.07
2020-09-24 38.48 37.19 38.44 38.36 251700.0 38.36
2020-09-23 39.25 37.55 38.79 38.52 297500.0 38.52
2020-09-22 39.39 37.66 38.6 39.03 320500.0 39.03
2020-09-21 40.58 37.81 39.17 38.65 329900.0 38.65
2020-09-18 41.23 39.59 40.4 39.99 801600.0 39.99
2020-09-17 41.13 38.51 40.65 39.89 330700.0 39.89
2020-09-16 42.77 41.08 42.35 41.24 239200.0 41.24
2020-09-15 42.59 41.69 42.21 41.99 275200.0 41.99
2020-09-14 42.82 40.99 41.02 41.8 259000.0 41.8
2020-09-11 42.54 40.08 41.92 40.66 169200.0 40.66
2020-09-10 43.18 41.81 42.54 41.82 184600.0 41.82
2020-09-09 43.03 41.93 42.25 42.32 146000.0 42.32
2020-09-08 42.8 41.66 42.51 41.82 244400.0 41.82
2020-09-04 43.93 41.92 43.92 42.93 270700.0 42.93
2020-09-03 44.44 42.55 44.44 43.5 229500.0 43.5
2020-09-02 45.23 44.56 45.16 44.63 297100.0 44.63
2020-09-01 45.83 43.83 44.62 44.89 281600.0 44.89
2020-08-31 44.95 42.38 42.64 44.73 490500.0 44.73
2020-08-28 42.71 41.59 41.95 42.52 304500.0 42.52
2020-08-27 41.9 40.29 40.43 41.66 285400.0 41.66
2020-08-26 41.16 39.13 41.16 40.3 302000.0 40.3
2020-08-25 41.9 40.71 40.71 41.32 266000.0 41.32
2020-08-24 41.55 40.18 40.66 40.68 273900.0 40.68
2020-08-21 40.87 39.67 40.84 40.23 251900.0 40.23
2020-08-20 41.52 40.37 40.8 40.92 173300.0 40.92
2020-08-19 41.97 40.85 41.68 41.05 209500.0 41.05
2020-08-18 42.1 41.34 41.91 41.67 235300.0 41.67
2020-08-17 42.22 40.24 40.57 41.84 706000.0 41.84
2020-08-14 40.56 39.51 40.17 40.21 263200.0 40.21
2020-08-13 41.15 40.1 40.77 40.41 349300.0 40.41
2020-08-12 42.15 40.66 41.5 40.78 227700.0 40.78
2020-08-11 42.29 40.7 42.29 41.01 362100.0 41.01
2020-08-10 43.08 42.12 42.48 42.19 272600.0 42.19
2020-08-07 43.28 41.81 41.9 42.53 285000.0 42.53
2020-08-06 43.25 42.05 42.43 42.48 262200.0 42.48
2020-08-05 42.7 41.16 41.58 42.56 343500.0 42.56
2020-08-04 42.08 40.79 41.31 41.26 357600.0 41.26
2020-08-03 42.02 40.37 40.94 41.63 308400.0 41.63
2020-07-31 42.22 40.18 42.02 40.81 318600.0 40.81
2020-07-30 42.85 41.64 41.64 42.28 519300.0 42.28
2020-07-29 44.67 41.28 44.66 42.38 945100.0 42.38
2020-07-28 45.66 44.44 45.36 44.67 274100.0 44.67
2020-07-27 45.83 44.22 44.62 45.68 203100.0 45.68
2020-07-24 45.02 43.81 44.84 44.59 220000.0 44.59
2020-07-23 46.42 44.7 45.15 44.99 163800.0 44.99
2020-07-22 45.87 45.06 45.47 45.19 176800.0 45.19
2020-07-21 46.25 45.27 45.94 45.68 180300.0 45.68
2020-07-20 46.97 45.01 46.25 45.57 336200.0 45.57
2020-07-17 46.86 44.51 44.58 46.37 221500.0 46.37
2020-07-16 46.7 44.48 46.6 44.61 223700.0 44.61
2020-07-15 48.16 45.25 45.25 46.91 467200.0 46.91
2020-07-14 44.54 42.15 43.08 44.53 271500.0 44.53
2020-07-13 44.82 42.89 44.12 42.97 306800.0 42.97
2020-07-10 44.29 43.12 44.29 43.74 202600.0 43.74
2020-07-09 44.24 42.54 43.45 44.12 331700.0 44.12
2020-07-08 44.4 43.05 43.16 43.53 451300.0 43.53
2020-07-07 47.39 43.08 45.73 43.25 358000.0 43.25
2020-07-06 47.67 46.02 47.67 46.2 226900.0 46.2
2020-07-02 46.61 45.31 45.9 46.3 237500.0 46.3
2020-07-01 45.62 44.37 44.9 45.27 358500.0 45.27
2020-06-30 45.49 44.04 44.29 44.95 456900.0 44.95
2020-06-29 44.97 43.83 44.19 44.5 348700.0 44.5
2020-06-26 45.53 43.76 45.29 43.85 679700.0 43.85
2020-06-25 45.45 43.87 44.21 45.45 347000.0 45.45
2020-06-24 45.84 43.64 45.49 44.45 554400.0 44.45
2020-06-23 47.51 45.89 46.79 45.89 287300.0 45.89
2020-06-22 46.53 43.66 44.6 46.41 457400.0 46.41
2020-06-19 46.29 44.33 45.54 44.56 565100.0 44.56
2020-06-18 46.14 44.83 46.01 45.1 216700.0 45.1
2020-06-17 46.93 46.02 46.47 46.18 177500.0 46.18
2020-06-16 47.07 45.9 46.86 46.22 157700.0 46.22
2020-06-15 46.03 43.44 43.85 45.69 229500.0 45.69
2020-06-12 46.1 43.7 45.39 44.6 265100.0 44.6
2020-06-11 47.16 44.21 45.97 44.23 341000.0 44.23
2020-06-10 48.64 47.02 48.64 47.28 161500.0 47.28
2020-06-09 50.98 48.35 50.37 48.49 328200.0 48.49
2020-06-08 51.38 49.28 49.89 51.19 415300.0 51.19
2020-06-05 50.82 47.8 48.05 50.27 428100.0 50.27
2020-06-04 48.43 46.72 47.82 47.31 456800.0 47.31
2020-06-03 48.63 45.01 45.01 48.35 526200.0 48.35
2020-06-02 46.97 44.73 46.97 44.94 428000.0 44.94
2020-06-01 48.14 46.85 48.14 46.94 482100.0 46.94
2020-05-29 49.17 47.27 48.85 47.81 428000.0 47.81
2020-05-28 49.93 48.31 49.93 48.56 404400.0 48.56
2020-05-27 50.25 47.06 49.75 49.59 361200.0 49.59
2020-05-26 51.19 49.12 51.0 49.21 403100.0 49.21
2020-05-22 50.11 48.91 49.65 49.76 163200.0 49.76
2020-05-21 50.75 48.95 50.75 49.52 351900.0 49.52
2020-05-20 51.41 50.23 50.73 50.97 288600.0 50.97
2020-05-19 51.5 49.92 50.54 49.93 491500.0 49.93
2020-05-18 51.76 49.25 49.25 50.55 505200.0 50.55
2020-05-15 48.23 46.67 47.48 48.15 509900.0 48.15
2020-05-14 48.35 46.59 48.28 47.35 632600.0 47.35
2020-05-13 49.37 46.35 46.77 48.8 1321400.0 48.8
2020-05-12 48.53 45.0 46.0 46.79 3269000.0 46.79
2020-05-11 46.53 44.32 45.0 46.03 821000.0 46.03
2020-05-08 45.84 40.22 43.17 45.06 1018100.0 45.06
2020-05-07 41.96 41.11 41.5 41.84 326100.0 41.84
2020-05-06 42.11 40.81 41.17 41.06 246200.0 41.06
2020-05-05 42.89 40.99 42.41 41.07 294400.0 41.07
2020-05-04 44.04 39.83 42.8 41.03 750600.0 41.03
2020-05-01 43.86 41.0 42.5 43.56 756800.0 43.56
2020-04-30 43.7 41.43 42.0 43.12 1152400.0 43.12
2020-04-29 41.97 39.75 39.96 41.39 918300.0 41.39
2020-04-28 40.49 37.9 39.34 39.19 773900.0 39.19
2020-04-27 39.11 37.63 38.52 38.79 1346600.0 38.79
2020-04-24 39.62 38.24 39.09 38.24 589200.0 38.24
2020-04-23 40.08 38.74 39.99 38.74 854300.0 38.74
2020-04-22 40.69 39.62 40.68 39.76 260400.0 39.76
2020-04-21 40.76 39.26 39.62 40.0 240800.0 40.0
2020-04-20 40.67 38.6 38.6 40.43 235900.0 40.43
2020-04-17 40.26 37.41 37.94 39.83 379100.0 39.83
2020-04-16 37.82 36.32 37.14 37.02 335100.0 37.02
2020-04-15 37.95 36.17 37.07 36.84 488300.0 36.84
2020-04-14 38.92 36.98 38.0 38.12 377000.0 38.12
2020-04-13 37.58 35.64 36.05 37.35 382700.0 37.35
2020-04-09 36.46 33.71 36.42 36.25 650900.0 36.25
2020-04-08 38.15 36.06 37.48 36.34 359600.0 36.34
2020-04-07 37.19 34.22 35.0 36.73 502700.0 36.73
2020-04-06 34.45 32.17 32.88 34.17 425100.0 34.17
2020-04-03 33.38 30.66 32.8 31.78 439000.0 31.78
2020-04-02 33.82 31.64 31.99 32.99 293300.0 32.99
2020-04-01 33.34 31.59 32.47 32.38 504700.0 32.38
2020-03-31 33.8 32.26 32.58 33.59 304600.0 33.59
2020-03-30 33.09 30.38 30.71 32.72 332800.0 32.72
2020-03-27 31.67 28.74 29.23 30.63 293400.0 30.63
2020-03-26 30.85 28.59 29.83 30.39 504400.0 30.39
2020-03-25 30.76 28.33 28.67 29.44 492200.0 29.44
2020-03-24 30.39 26.98 28.02 28.77 537100.0 28.77
2020-03-23 26.46 24.3 25.53 26.27 432600.0 26.27
2020-03-20 28.53 24.81 27.39 25.07 664400.0 25.07
2020-03-19 27.6 24.63 24.63 27.23 671200.0 27.23
2020-03-18 27.2 23.17 25.38 24.49 554500.0 24.49
2020-03-17 27.26 24.15 25.72 27.02 531500.0 27.02
2020-03-16 28.34 24.77 27.51 25.34 629800.0 25.34
2020-03-13 31.99 28.94 31.6 30.43 754900.0 30.43
2020-03-12 34.16 30.02 33.45 30.57 503300.0 30.57
2020-03-11 36.61 34.57 36.53 35.28 241200.0 35.28
2020-03-10 37.43 35.86 36.5 37.21 297300.0 37.21
2020-03-09 37.36 34.7 35.02 35.6 414400.0 35.6
2020-03-06 37.58 35.9 37.12 36.97 372700.0 36.97
2020-03-05 38.9 37.68 38.57 38.04 188700.0 38.04
2020-03-04 39.76 38.13 38.88 38.99 166300.0 38.99
2020-03-03 39.8 37.61 39.03 38.22 201500.0 38.22
2020-03-02 39.54 38.12 38.2 39.11 305300.0 39.11
2020-02-28 39.58 37.2 39.1 38.42 367900.0 38.42
2020-02-27 40.9 38.81 39.18 40.01 502300.0 40.01
2020-02-26 40.03 38.75 38.75 39.95 338500.0 39.95
2020-02-25 38.99 37.82 38.7 38.78 616700.0 38.78
2020-02-24 38.98 37.85 38.16 38.43 211400.0 38.43
2020-02-21 40.6 38.8 40.6 39.41 467000.0 39.41
2020-02-20 41.98 40.52 41.68 40.7 348000.0 40.7
2020-02-19 43.04 40.72 42.33 42.17 627200.0 42.17
2020-02-18 44.51 43.11 43.73 43.16 562800.0 43.16