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
2021-05-10 76.10 76.10 73.37 73.70 10,929
2021-05-07 79.47 80.20 77.69 77.69 7,784
2021-05-06 75.17 77.63 75.17 77.63 24,415
2021-05-05 75.89 77.545 75.77 77.02 13,649
2021-05-04 78.45 78.95 76.77 77.07 22,626
2021-05-03 77.17 78.73 76.90 77.78 17,307
2021-04-30 75.48 77.01 75.28 77.00 43,722
2021-04-29 78.24 78.62 75.79 76.08 52,671
2021-04-28 66.94 70.16 66.79 70.01 18,769
2021-04-27 65.22 65.98 64.54 65.005 36,202
2021-04-26 67.23 67.23 65.53 65.985 29,078
2021-04-23 69.99 69.99 69.24 69.24 9,935
2021-04-22 70.035 71.18 70.035 70.20 11,702
2021-04-21 69.06 69.94 69.00 69.82 19,128
2021-04-20 69.09 69.32 67.97 67.97 10,924
2021-04-19 69.04 69.55 67.96 69.55 20,803
2021-04-16 66.79 68.03 66.16 67.93 8,306
2021-04-15 66.92 67.51 66.36 67.465 6,529
2021-04-14 66.76 67.00 65.99 66.36 28,975
2021-04-13 65.21 66.62 64.90 65.98 17,597
2021-04-12 66.13 67.16 65.57 65.92 6,920
2021-04-09 66.25 66.26 64.65 65.90 15,568
2021-04-08 65.45 66.52 65.41 66.52 9,002
2021-04-07 65.67 66.24 64.50 64.93 17,623
2021-04-06 65.04 65.82 65.04 65.49 13,721
2021-04-05 63.66 64.89 63.48 64.89 7,936
2021-04-02 64.07 64.07 64.07 64.07 11,669
2021-04-01 65.87 66.06 63.65 63.67 10,795
2021-03-31 65.65 66.66 65.10 65.31 11,985
2021-03-30 61.58 64.09 61.58 63.31 13,697

» More Atricure Stock Price History

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