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
2019-02-21 32.91 32.91 32.58 32.65 3,008
2019-02-20 32.82 33.11 32.68 33.04 14,734
2019-02-19 33.15 33.28 32.47 32.84 10,139
2019-02-15 33.15 33.555 32.97 33.16 4,443
2019-02-14 33.19 33.29 32.77 33.05 5,045
2019-02-13 32.44 33.33 31.83 33.33 6,998
2019-02-12 31.35 31.98 31.15 31.97 4,646
2019-02-11 31.48 31.54 31.23 31.28 3,550
2019-02-08 30.90 31.36 30.75 31.245 4,992
2019-02-07 31.26 31.56 30.87 30.96 3,622
2019-02-06 31.17 31.44 31.12 31.32 2,250
2019-02-05 31.26 31.65 31.21 31.27 3,787
2019-02-04 30.80 31.14 30.55 30.97 2,526
2019-02-01 30.59 30.83 30.10 30.73 5,921
2019-01-31 30.36 31.37 30.36 31.00 5,101
2019-01-30 29.47 29.81 29.47 29.60 11,035
2019-01-29 29.48 29.90 29.43 29.60 11,275
2019-01-28 30.47 30.47 29.73 29.73 9,828
2019-01-25 31.73 31.79 31.07 31.07 4,624
2019-01-24 30.81 31.34 30.81 31.34 689
2019-01-23 31.55 31.70 30.76 30.93 6,368
2019-01-22 31.80 31.80 30.90 31.14 4,705
2019-01-18 31.51 31.945 31.51 31.75 3,427
2019-01-17 30.365 31.54 30.365 31.18 9,069
2019-01-16 30.43 31.25 30.43 30.84 12,931
2019-01-15 29.69 30.26 29.62 30.09 4,686
2019-01-14 29.47 29.68 29.47 29.62 4,874
2019-01-11 29.86 29.96 29.70 29.83 5,957
2019-01-10 30.12 30.14 29.60 30.005 11,041
2019-01-09 30.71 31.08 30.16 30.16 6,307

» More Atricure Stock Price History

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