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
2019-08-23 27.03 27.15 26.38 26.43 19,988
2019-08-22 26.96 26.96 26.37 26.71 4,276
2019-08-21 27.37 27.44 27.22 27.32 4,560
2019-08-20 27.54 27.54 27.02 27.11 6,688
2019-08-19 27.67 27.90 27.53 27.53 4,738
2019-08-16 27.17 27.40 27.17 27.28 2,679
2019-08-15 27.20 27.20 26.63 27.04 12,275
2019-08-14 28.95 29.10 27.86 27.93 29,704
2019-08-13 28.03 29.07 28.00 29.01 8,263
2019-08-12 30.07 31.19 29.76 30.58 10,699
2019-08-09 31.48 31.52 31.22 31.32 3,465
2019-08-08 30.81 31.54 30.81 31.52 4,096
2019-08-07 30.24 30.40 30.02 30.26 23,889
2019-08-06 30.07 30.50 29.85 30.45 11,685
2019-08-05 30.31 30.77 29.91 30.25 11,369
2019-08-02 31.88 31.88 31.20 31.47 9,805
2019-08-01 32.54 32.76 32.07 32.17 6,665
2019-07-31 31.64 32.50 31.05 32.50 12,096
2019-07-30 31.35 32.15 31.35 32.14 8,363
2019-07-29 31.44 31.695 31.20 31.695 9,968
2019-07-26 31.62 31.93 31.48 31.74 7,104
2019-07-25 32.46 32.46 31.99 31.99 1,534
2019-07-24 31.95 32.61 31.71 32.56 6,920
2019-07-23 32.01 32.15 31.86 31.87 7,695
2019-07-22 31.52 31.67 31.40 31.58 12,332
2019-07-19 31.92 31.96 31.21 31.29 5,953
2019-07-18 31.24 31.57 31.10 31.53 7,415
2019-07-17 30.93 31.07 30.67 31.04 6,575
2019-07-16 31.37 31.41 30.80 30.80 7,677
2019-07-15 31.52 31.62 31.36 31.58 5,526

» More Atricure Stock Price History

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