ATRICURE Historical Stock Price

Below is the stock price history for Atricure ATRC. Data is recorded each day for the historical open, high, low, close and volume. The Atricure stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atricure Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-28 48.97 49.31 48.32 48.32 37,903
2020-05-27 47.94 49.59 47.17 49.53 55,803
2020-05-26 50.16 50.22 49.15 49.20 34,679
2020-05-22 49.90 50.05 48.91 49.67 12,930
2020-05-21 50.24 50.24 49.10 49.48 33,350
2020-05-20 51.09 51.29 50.62 50.94 33,684
2020-05-19 51.02 51.28 50.05 50.15 33,321
2020-05-18 51.18 51.45 50.58 50.69 51,453
2020-05-15 47.33 48.02 46.785 48.02 18,083
2020-05-14 47.27 47.57 46.63 47.29 62,845
2020-05-13 48.06 49.26 46.90 48.85 75,754
2020-05-12 46.89 48.39 46.82 46.90 162,309
2020-05-11 45.45 46.42 44.91 46.28 53,924
2020-05-08 43.88 45.69 43.48 45.07 91,141
2020-05-07 41.74 41.91 41.28 41.74 21,264
2020-05-06 41.29 41.87 40.94 40.99 16,613
2020-05-05 42.42 42.79 41.04 41.26 27,448
2020-05-04 41.67 41.87 39.84 41.00 48,615
2020-05-01 42.84 43.82 42.84 43.445 71,086
2020-04-30 42.68 43.55 42.36 43.21 33,174
2020-04-29 40.81 41.81 40.72 41.30 52,715
2020-04-28 38.22 40.49 38.22 39.34 24,978
2020-04-27 38.77 38.94 38.32 38.85 30,362
2020-04-24 38.87 39.53 38.38 38.515 25,001
2020-04-23 39.86 39.995 38.91 39.01 56,972
2020-04-22 40.33 40.67 39.69 39.85 20,480
2020-04-21 40.34 40.40 39.33 40.08 22,167
2020-04-20 39.33 40.44 39.33 40.40 26,446
2020-04-17 37.65 40.00 37.65 39.79 20,353
2020-04-16 36.66 37.21 36.34 37.08 35,061

» More Atricure Stock Price History

To see other companies like Atricure (ATRC), view our stock market today for news, and other data.