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
2019-04-22 27.64 27.64 27.21 27.355 7,418
2019-04-18 26.70 27.17 26.48 27.10 12,109
2019-04-17 28.02 28.10 26.89 27.24 10,480
2019-04-16 27.40 28.47 27.40 28.37 15,691
2019-04-15 27.58 27.75 27.46 27.52 14,222
2019-04-12 28.11 28.11 27.62 28.06 23,279
2019-04-11 27.35 27.96 27.35 27.65 12,228
2019-04-10 27.085 27.83 26.985 27.47 19,574
2019-04-09 27.73 27.73 26.91 26.91 14,442
2019-04-08 27.94 28.135 27.75 27.88 5,921
2019-04-05 28.43 28.445 28.05 28.30 10,576
2019-04-04 28.04 28.45 28.04 28.43 2,345
2019-04-03 28.27 28.27 28.05 28.19 3,917
2019-04-02 28.12 28.65 28.12 28.25 16,026
2019-04-01 26.97 27.36 26.955 27.35 8,313
2019-03-29 26.66 26.94 26.48 26.80 9,502
2019-03-28 27.20 27.20 26.20 26.37 11,190
2019-03-27 26.66 27.58 26.44 27.50 10,630
2019-03-26 27.86 28.34 26.92 26.95 13,637
2019-03-25 27.92 28.33 27.87 28.15 4,962
2019-03-22 28.25 28.25 27.53 28.00 7,984
2019-03-21 28.26 28.60 28.19 28.60 6,928
2019-03-20 28.45 28.70 28.02 28.23 12,792
2019-03-19 27.97 28.75 27.97 28.64 8,804
2019-03-18 28.91 28.96 27.86 28.23 9,201
2019-03-15 28.64 29.37 28.64 29.085 13,845
2019-03-14 29.31 29.47 28.74 28.74 3,915
2019-03-13 29.37 29.555 29.28 29.38 5,836
2019-03-12 29.27 29.49 29.06 29.32 4,210
2019-03-11 28.85 29.28 28.83 29.25 6,116

» More Atricure Stock Price History

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