AtriCure Inc (ATRC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	57.98	58.31	55.90	56.07	-2.96%	648,300
2026-10-15	57.83	58.44	56.27	57.78	+0.84%	850,900
2026-10-14	56.13	57.89	55.84	57.30	+0.76%	799,300
2026-10-13	57.60	57.98	56.39	56.87	-0.72%	596,100
2026-10-12	56.29	57.35	55.67	57.28	+2.63%	645,600
2026-10-09	53.14	55.89	52.44	55.81	+5.62%	712,500
2026-10-08	53.07	53.46	51.63	52.84	-0.88%	595,600
2026-10-07	53.35	54.88	52.98	53.31	-0.69%	753,500
2026-10-06	55.97	56.58	53.43	53.68	-4.77%	863,700
2026-10-05	54.14	56.60	53.86	56.37	+2.23%	1,095,500
2026-10-02	52.51	55.25	52.00	55.14	+2.89%	1,615,500
2026-10-01	56.52	56.99	52.60	53.59	-4.64%	1,970,900
2026-09-30	58.01	58.60	56.15	56.20	-3.19%	1,111,200
2026-09-29	58.58	59.05	56.59	58.05	-0.62%	876,300
2026-09-28	57.56	58.49	56.90	58.41	+0.05%	1,161,800
2026-09-25	60.85	61.32	57.89	58.38	-3.93%	1,591,200
2026-09-24	59.63	61.70	59.13	60.77	+1.35%	1,304,900
2026-09-23	58.92	61.48	58.72	59.96	+1.92%	1,206,200
2026-09-22	58.62	59.69	57.94	58.83	+0.87%	871,600
2026-09-21	58.23	59.11	56.97	58.32	+0.38%	1,039,700
2026-09-18	58.51	59.88	57.98	58.10	-1.73%	8,670,300
2026-09-17	57.96	59.59	57.31	59.12	+3.47%	1,539,600
2026-09-16	55.66	57.25	55.66	57.14	+1.64%	1,216,900
2026-09-15	56.00	56.78	54.65	56.22	+0.77%	1,432,300
2026-09-14	54.84	56.02	54.81	55.79	+2.29%	1,154,700
2026-09-11	53.53	55.16	53.52	54.54	+2.98%	1,098,900
2026-09-10	52.31	53.66	51.86	52.96	-0.13%	961,900
2026-09-09	53.16	53.71	51.97	53.03	-1.30%	1,659,500
2026-09-08	54.31	55.72	51.74	53.73	+4.29%	1,880,200
2026-09-04	52.03	52.53	51.03	51.52	-1.79%	714,100
2026-09-03	52.88	53.50	51.19	52.46	-0.25%	1,169,100
2026-09-02	49.76	52.69	49.54	52.59	+7.50%	1,262,600
2026-09-01	48.43	49.25	47.54	48.92	+1.18%	717,600
2026-08-31	48.23	48.85	46.61	48.35	-0.39%	529,100
2026-08-28	49.32	49.98	48.35	48.54	-1.48%	390,600
2026-08-27	48.22	49.45	47.82	49.27	+2.28%	766,400
2026-08-26	48.02	48.55	47.06	48.17	-1.05%	859,700
2026-08-25	49.01	49.41	48.11	48.68	-1.22%	966,500
2026-08-24	49.58	49.88	48.53	49.28	+0.61%	438,900
2026-08-21	47.50	49.20	46.99	48.98	+3.14%	421,100
2026-08-20	47.28	48.46	46.70	47.49	-0.25%	850,600
2026-08-19	46.28	47.98	46.28	47.61	+4.04%	928,800
2026-08-18	45.23	46.34	44.40	45.76	+2.21%	878,100
2026-08-17	43.75	45.86	43.41	44.77	+1.06%	968,000
2026-08-14	43.71	44.48	43.22	44.30	+1.86%	340,900
2026-08-13	43.59	44.38	43.03	43.49	-0.16%	549,800
2026-08-12	42.34	43.84	41.88	43.56	+1.42%	473,200
2026-08-11	41.99	43.18	41.65	42.95	+3.15%	562,300
2026-08-10	41.01	42.22	41.01	41.64	+0.60%	529,500
2026-08-07	39.45	41.50	39.45	41.39	+4.81%	527,800
2026-08-06	39.55	40.48	39.00	39.49	+0.38%	762,200
2026-08-05	38.65	39.40	37.98	39.34	+0.87%	754,700
2026-08-04	38.69	39.31	38.63	39.00	+0.72%	873,600
2026-08-03	38.74	39.83	38.05	38.72	+2.54%	1,129,400
2026-07-31	39.39	39.41	37.44	37.76	-5.95%	1,311,500
2026-07-30	40.75	41.16	39.85	40.15	-1.81%	906,800
2026-07-29	37.92	41.29	37.92	40.89	+2.87%	1,387,900
2026-07-28	37.85	39.90	37.73	39.75	+6.37%	1,071,500
2026-07-27	35.69	37.44	35.69	37.37	+6.65%	1,189,300
2026-07-24	33.69	35.34	32.41	35.04	+6.18%	1,655,000
2026-07-23	33.41	33.62	31.90	33.00	-1.55%	1,137,000
2026-07-22	34.50	34.50	33.31	33.52	-2.87%	713,200
2026-07-21	34.21	34.94	33.90	34.51	-0.75%	671,800
2026-07-20	34.82	35.45	34.47	34.77	-0.52%	1,070,100
2026-07-17	35.30	35.90	34.86	34.95	-1.88%	809,300
2026-07-16	34.89	36.33	34.86	35.62	+3.13%	720,900
2026-07-15	34.02	35.19	33.72	34.54	+0.64%	505,900
2026-07-14	34.56	34.74	33.74	34.32	-1.38%	1,165,600
2026-07-13	34.25	35.13	34.25	34.80	+1.52%	501,300
2026-07-10	34.81	34.81	33.43	34.28	-0.81%	563,600
2026-07-09	33.45	34.58	33.02	34.56	+2.67%	940,700
2026-07-08	32.64	34.07	32.01	33.66	+2.62%	801,400
2026-07-07	32.39	33.17	32.39	32.80	+1.27%	714,700
2026-07-06	31.61	33.09	31.57	32.39	+1.89%	837,100
2026-07-02	30.19	31.82	29.88	31.79	+6.93%	1,545,500
2026-07-01	28.27	29.73	28.20	29.73	+6.25%	1,088,300
2026-06-30	28.70	28.79	27.84	27.98	-2.51%	1,200,300
2026-06-29	30.22	30.78	27.24	28.70	-4.90%	1,973,700
2026-06-26	28.30	30.38	28.29	30.18	+7.29%	2,774,900
2026-06-25	28.28	28.82	27.98	28.13	-0.53%	1,038,800
2026-06-24	28.61	28.95	28.10	28.28	-0.56%	983,400
2026-06-23	28.45	28.88	27.64	28.44	+0.00%	727,400
2026-06-22	28.42	28.98	28.23	28.44	-1.25%	696,500
2026-06-18	27.46	29.03	27.43	28.80	+6.19%	1,731,600
2026-06-17	27.61	28.45	26.81	27.12	-3.07%	828,800
2026-06-16	28.03	28.85	27.59	27.98	+0.00%	702,600
2026-06-15	28.88	29.15	27.88	27.98	-2.81%	808,500
2026-06-12	28.47	28.91	28.17	28.79	+1.34%	700,900
2026-06-11	27.31	28.57	27.07	28.41	+3.27%	1,105,100
2026-06-10	27.30	27.91	26.94	27.51	+0.77%	703,900
2026-06-09	26.96	27.63	26.84	27.30	+1.41%	607,200
2026-06-08	27.18	27.41	26.62	26.92	-0.66%	559,500
2026-06-05	27.50	28.15	26.78	27.10	-0.62%	523,500
2026-06-04	26.69	28.12	26.69	27.27	+4.08%	839,400
2026-06-03	26.09	26.63	25.50	26.20	+1.31%	592,200
2026-06-02	26.08	26.14	25.36	25.86	-2.34%	672,100
2026-06-01	27.59	28.29	26.44	26.48	-4.30%	811,100
2026-05-29	28.09	28.46	27.63	27.67	-1.50%	722,200
2026-05-28	27.16	28.73	27.06	28.09	+2.33%	1,122,700
2026-05-27	28.81	29.18	27.32	27.45	-4.72%	1,046,500
2026-05-26	28.19	29.27	28.00	28.81	+1.84%	1,120,700
2026-05-22	28.70	28.95	28.01	28.29	-1.84%	499,200
2026-05-21	28.77	29.31	28.11	28.82	-0.62%	1,042,400
2026-05-20	28.59	29.02	28.09	29.00	+0.69%	679,300
2026-05-19	28.53	29.31	28.17	28.80	+1.12%	714,900
2026-05-18	28.12	29.45	28.03	28.48	+1.28%	732,800
2026-05-15	28.35	29.31	27.72	28.12	-0.11%	1,036,900
2026-05-14	26.99	28.19	26.62	28.15	+5.87%	638,500
2026-05-13	26.43	27.02	26.41	26.59	-0.37%	573,500
2026-05-12	26.32	27.03	26.14	26.69	+1.48%	851,500
2026-05-11	26.34	26.44	25.52	26.30	+0.08%	924,200
2026-05-08	27.92	27.98	26.08	26.28	-5.47%	955,700
2026-05-07	28.31	29.19	27.14	27.80	-0.75%	1,005,700
2026-05-06	28.15	29.34	26.96	28.01	-4.70%	1,166,700
2026-05-05	28.73	29.55	28.02	29.39	+2.12%	1,466,000
2026-05-04	28.71	29.38	28.49	28.78	-0.83%	1,299,300
2026-05-01	28.35	29.32	27.89	29.02	+3.24%	974,300
2026-04-30	27.24	28.14	26.93	28.11	+2.82%	649,800
2026-04-29	28.62	28.62	26.62	27.34	-4.00%	1,079,200
2026-04-28	29.20	29.67	28.45	28.48	-1.93%	731,700
2026-04-27	29.12	29.77	28.67	29.04	-0.82%	641,700
2026-04-24	28.00	29.32	27.68	29.28	+3.79%	660,400
2026-04-23	27.73	28.48	27.06	28.21	+2.10%	646,900
2026-04-22	27.69	28.93	27.36	27.63	+0.95%	988,600
2026-04-21	28.94	29.32	27.26	27.37	-4.93%	893,000
2026-04-20	29.60	29.95	28.36	28.79	-3.13%	1,316,200
2026-04-17	29.40	30.13	29.17	29.72	+2.91%	924,300
2026-04-16	29.30	29.66	28.85	28.88	-1.67%	462,500
2026-04-15	29.55	29.86	29.24	29.37	-0.10%	687,500
2026-04-14	28.95	29.76	28.88	29.40	+2.58%	438,600
2026-04-13	28.19	28.68	27.49	28.66	+1.52%	643,400
2026-04-10	27.96	28.46	27.88	28.23	+0.64%	1,147,200
2026-04-09	28.58	28.58	27.26	28.05	-0.60%	543,400
2026-04-08	30.03	30.46	27.79	28.22	-2.32%	1,148,900
2026-04-07	29.10	29.43	28.55	28.89	-1.03%	399,500
2026-04-06	29.43	29.48	28.79	29.19	+0.41%	381,800
2026-04-02	27.84	29.10	27.31	29.07	+2.68%	512,100
2026-04-01	28.69	29.17	28.20	28.31	-0.77%	549,000
2026-03-31	28.49	28.60	27.45	28.53	+0.96%	470,300
2026-03-30	28.88	29.05	28.16	28.26	-2.15%	534,900
2026-03-27	29.72	30.14	28.83	28.88	-3.86%	304,600
2026-03-26	29.35	30.10	29.01	30.04	+1.73%	445,800
2026-03-25	29.91	30.67	29.07	29.53	-0.27%	334,300
2026-03-24	29.52	29.98	29.02	29.61	-0.57%	415,700
2026-03-23	30.25	30.45	29.63	29.78	+2.06%	505,300
2026-03-20	29.30	29.30	28.42	29.18	+0.52%	933,400
2026-03-19	29.03	29.32	28.66	29.03	+0.62%	750,300
2026-03-18	29.20	29.88	28.80	28.85	-2.47%	740,300
2026-03-17	30.48	31.13	29.56	29.58	-2.83%	945,200
2026-03-16	30.19	30.85	29.88	30.44	+1.98%	459,700
2026-03-13	29.66	30.53	29.00	29.85	+1.05%	972,300
2026-03-12	29.81	30.18	29.30	29.54	-1.07%	700,500
2026-03-11	28.82	29.90	28.68	29.86	+2.33%	566,900
2026-03-10	29.63	30.17	28.96	29.18	-0.71%	508,115
2026-03-09	29.81	29.81	28.41	29.39	-2.10%	572,445
2026-03-06	29.56	30.38	29.07	30.02	-0.96%	454,900
2026-03-05	30.41	31.26	29.92	30.31	-2.19%	499,600
2026-03-04	31.45	32.56	30.86	30.99	-1.49%	545,700
2026-03-03	30.21	32.01	29.58	31.46	+1.71%	612,332
2026-03-02	30.42	31.26	30.24	30.93	-1.06%	712,187
2026-02-27	31.17	31.31	30.66	31.26	-1.20%	508,500
2026-02-26	31.48	32.07	31.15	31.64	+1.44%	509,600
2026-02-25	31.43	31.56	30.67	31.19	+0.16%	388,600
2026-02-24	31.95	32.69	30.80	31.14	-2.04%	897,500
2026-02-23	32.25	33.08	31.53	31.79	-2.42%	568,600
2026-02-20	32.38	33.51	32.05	32.58	+0.62%	695,100
2026-02-19	32.21	33.11	32.00	32.38	+0.37%	847,700
2026-02-18	33.00	33.69	30.27	32.26	-2.15%	2,222,000
2026-02-17	32.65	33.50	32.23	32.97	+0.98%	955,800
2026-02-13	32.24	33.72	32.00	32.65	+2.67%	1,668,413
2026-02-12	33.01	33.22	31.17	31.80	-3.33%	1,714,602
2026-02-11	34.00	34.30	30.47	32.90	-13.11%	2,602,945
2026-02-10	37.03	38.07	36.75	37.86	+2.55%	465,041
2026-02-09	37.16	37.56	36.22	36.92	-0.51%	312,428
2026-02-06	36.71	37.68	36.22	37.11	+2.51%	398,454
2026-02-05	36.68	37.95	36.11	36.20	-1.63%	446,047
2026-02-04	38.07	38.32	36.52	36.80	-3.34%	531,564
2026-02-03	37.00	38.12	36.83	38.07	+3.39%	798,428
2026-02-02	37.10	37.53	36.74	36.82	-0.30%	433,802
2026-01-30	36.95	37.67	36.26	36.93	-0.05%	361,647
2026-01-29	37.61	37.98	36.47	36.95	-2.17%	488,315
2026-01-28	38.33	38.39	37.34	37.77	-1.67%	346,790
2026-01-27	38.13	39.28	37.35	38.41	-0.26%	471,828
2026-01-26	39.06	39.96	38.50	38.51	-1.43%	442,234
2026-01-23	40.02	40.91	39.02	39.07	-2.37%	375,743
2026-01-22	39.30	40.53	39.07	40.02	+1.91%	391,488
2026-01-21	38.46	39.75	38.46	39.27	+2.21%	556,898
2026-01-20	38.08	39.19	37.26	38.42	-1.64%	525,182
2026-01-16	41.19	41.80	38.93	39.06	-5.79%	737,464
2026-01-15	37.31	41.79	37.31	41.46	+10.94%	1,026,884
2026-01-14	36.47	37.89	36.06	37.37	+2.66%	658,272
2026-01-13	37.54	37.95	36.33	36.40	-3.29%	620,457
2026-01-12	41.55	41.95	36.76	37.64	-9.21%	903,130
2026-01-09	42.32	42.70	41.13	41.46	-2.23%	520,503
2026-01-08	41.53	43.18	41.53	42.41	+1.52%	493,069
2026-01-07	41.50	42.08	41.02	41.77	+0.80%	340,236
2026-01-06	40.43	41.53	39.98	41.44	+2.27%	705,626
2026-01-05	39.31	41.07	39.20	40.52	+3.18%	434,271
2026-01-02	39.71	39.80	38.68	39.27	-0.73%	294,515
2025-12-31	40.10	40.23	39.49	39.56	-1.54%	269,524
2025-12-30	40.34	40.65	39.80	40.18	-0.61%	251,726
2025-12-29	40.18	41.33	40.18	40.42	+0.24%	308,544
2025-12-26	40.66	40.87	40.22	40.33	-0.54%	139,980
2025-12-24	40.54	41.01	40.11	40.55	+0.02%	129,038
2025-12-23	41.30	41.54	40.44	40.54	-2.67%	220,589
2025-12-22	40.95	41.91	40.70	41.65	+1.71%	334,044
2025-12-19	40.40	41.16	40.11	40.95	+1.36%	520,888
2025-12-18	41.15	41.52	40.33	40.40	-1.00%	462,228
2025-12-17	41.20	41.95	40.60	40.81	-0.66%	432,298
2025-12-16	41.35	41.99	40.62	41.08	+0.10%	574,648
2025-12-15	42.40	42.60	41.00	41.04	-3.16%	605,334
2025-12-12	41.36	42.44	41.08	42.38	+2.34%	541,970
2025-12-11	41.60	42.41	41.08	41.41	+0.56%	423,443
2025-12-10	39.77	41.53	39.37	41.18	+3.68%	731,267
2025-12-09	39.04	39.84	38.97	39.72	+2.00%	531,291
2025-12-08	40.00	40.23	38.92	38.94	-2.31%	626,563
2025-12-05	39.26	41.12	39.03	39.86	+1.55%	658,569
2025-12-04	36.38	39.73	36.38	39.25	+8.10%	1,003,904
2025-12-03	35.31	36.32	34.98	36.31	+2.83%	535,172
2025-12-02	35.47	36.19	34.88	35.31	+0.63%	783,240
2025-12-01	35.10	35.86	34.94	35.09	-2.85%	519,375
2025-11-28	36.00	36.51	35.58	36.12	+0.25%	325,599
2025-11-26	38.35	38.90	35.51	36.03	-6.37%	677,169
2025-11-25	37.16	38.61	37.16	38.48	+1.96%	463,174
2025-11-24	36.49	38.00	36.16	37.74	+4.34%	515,011
2025-11-21	33.31	36.37	33.30	36.17	+8.78%	571,216
2025-11-20	34.77	35.16	33.20	33.25	-2.72%	355,536
2025-11-19	33.31	34.26	32.95	34.18	+3.08%	588,603
2025-11-18	33.30	33.63	32.48	33.16	+0.12%	528,364
2025-11-17	32.60	33.98	32.13	33.12	+0.67%	689,029
2025-11-14	31.44	32.95	31.12	32.90	+3.75%	520,924
2025-11-13	32.79	33.20	31.62	31.71	-4.08%	374,831
2025-11-12	32.92	34.38	32.57	33.06	+0.61%	525,749
2025-11-11	32.16	33.20	32.16	32.86	+2.72%	466,230
2025-11-10	32.17	32.66	31.64	31.99	-0.19%	510,490
2025-11-07	31.10	32.88	31.10	32.05	+1.75%	422,298
2025-11-06	32.04	32.16	31.43	31.50	-2.54%	559,235
2025-11-05	32.77	33.41	31.95	32.32	-1.31%	544,144
2025-11-04	33.83	34.59	32.72	32.75	-3.76%	748,038
2025-11-03	34.55	35.08	33.00	34.03	-1.51%	923,602
2025-10-31	34.19	35.13	33.76	34.55	+1.35%	730,658
2025-10-30	36.86	36.86	30.93	34.09	-3.81%	2,518,583
2025-10-29	36.38	37.28	34.71	35.44	-2.77%	735,714
2025-10-28	36.56	37.16	36.09	36.45	-0.05%	414,778
2025-10-27	37.93	38.42	35.93	36.47	-2.85%	512,024
2025-10-24	37.77	37.83	37.07	37.54	+0.40%	295,703
2025-10-23	37.13	37.75	36.72	37.39	+0.75%	321,291
2025-10-22	37.14	37.73	36.93	37.11	+0.30%	465,629
2025-10-21	37.46	37.72	36.61	37.00	-1.23%	325,380
2025-10-20	37.61	38.11	36.91	37.46	+0.81%	232,321

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+18.01%). Pire mois : Mars (-12.48%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+12.60%
Févr-8.76%
Mars-12.48%
Avr-5.52%
Mai+6.69%
Juin+1.02%
Juil+18.01%
Août+16.18%
Sept+6.01%
Oct+0.93%
Nov+6.14%
Déc+12.74%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de AtriCure Inc (ATRC) ?

56.07 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ATRC ?

Plus haut à 61.70 et plus bas à 25.36 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de AtriCure Inc ?

Historiquement, le mois le plus fort de ATRC a été Juil (moyenne +18.01%) et le plus faible Mars (moyenne -12.48%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.