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
2018-06-18 27.04 28.83 27.04 28.60 27,573
2018-06-15 26.53 27.17 25.62 26.90 30,146
2018-06-14 24.65 25.06 24.65 25.06 4,360
2018-06-13 24.92 24.92 24.44 24.83 7,477
2018-06-12 24.27 24.63 24.06 24.61 5,455
2018-06-11 24.81 24.81 24.14 24.20 3,868
2018-06-08 24.43 24.53 24.24 24.24 3,049
2018-06-07 24.88 24.88 24.18 24.37 3,456
2018-06-06 24.97 25.16 24.83 25.00 6,666
2018-06-05 24.62 24.93 24.56 24.93 5,599
2018-06-04 24.05 24.63 24.05 24.47 3,017
2018-06-01 23.84 24.25 23.82 24.25 6,295
2018-05-31 24.85 24.85 23.74 23.74 5,663
2018-05-30 24.66 24.84 24.57 24.58 4,295
2018-05-29 24.10 24.29 23.95 24.26 2,854
2018-05-25 23.86 24.25 23.86 24.11 4,170
2018-05-24 24.13 24.13 23.76 23.82 1,918
2018-05-23 24.03 24.37 23.93 24.02 3,737
2018-05-22 23.99 24.16 23.86 23.975 5,000
2018-05-21 24.24 24.27 23.97 24.08 9,767
2018-05-18 24.01 24.16 24.00 24.12 7,087
2018-05-17 23.48 24.07 23.48 23.99 7,055
2018-05-16 23.59 23.98 23.30 23.90 9,450
2018-05-15 23.23 23.84 22.96 23.36 7,673
2018-05-14 23.29 23.78 23.29 23.48 6,199
2018-05-11 23.55 23.79 23.34 23.76 3,984
2018-05-10 23.07 23.52 23.07 23.52 3,858
2018-05-09 22.81 23.03 22.81 23.01 2,201
2018-05-08 22.60 22.95 22.60 22.82 8,826
2018-05-07 23.00 23.04 22.84 22.99 6,294

» More Atricure Stock Price History

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