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
2018-09-19 34.40 35.40 34.33 35.40 18,187
2018-09-18 33.66 34.41 33.66 34.41 18,111
2018-09-17 32.90 33.535 32.74 33.24 8,076
2018-09-14 33.96 34.88 33.92 34.00 3,735
2018-09-13 34.20 34.80 33.84 34.73 11,526
2018-09-12 34.18 34.26 33.61 33.99 2,311
2018-09-11 33.61 34.56 33.61 34.24 3,164
2018-09-10 34.05 34.05 33.65 33.74 1,023
2018-09-07 34.27 34.91 34.12 34.14 1,687
2018-09-06 34.19 34.30 33.99 34.22 1,405
2018-09-05 34.48 34.48 33.61 33.99 2,649
2018-09-04 34.72 35.07 34.23 34.62 5,853
2018-08-31 34.46 34.58 34.26 34.56 1,939
2018-08-30 34.10 34.75 34.10 34.58 3,753
2018-08-29 34.17 34.50 33.92 33.92 17,969
2018-08-28 34.00 34.26 33.67 33.88 1,705
2018-08-27 34.25 34.64 34.05 34.32 33,022
2018-08-24 33.63 34.17 33.63 34.13 4,238
2018-08-23 33.27 33.96 33.27 33.42 2,436
2018-08-22 31.95 33.57 31.95 32.93 3,858
2018-08-21 31.28 32.12 31.28 31.94 4,305
2018-08-20 31.24 31.27 30.90 31.07 588
2018-08-17 30.91 31.06 30.69 31.06 2,193
2018-08-16 30.10 30.74 30.10 30.74 2,039
2018-08-15 30.72 30.72 30.04 30.27 2,859
2018-08-14 30.39 31.07 30.39 30.87 5,430
2018-08-13 31.20 31.20 30.50 30.82 1,723
2018-08-10 31.51 31.59 31.15 31.20 2,968
2018-08-09 30.61 30.97 30.53 30.97 3,447
2018-08-08 30.47 30.78 30.40 30.48 1,862

» More Atricure Stock Price History

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