AtriCure, Inc. - Common Stock (ATRC)

33.11
+0.11 (0.33%)
NASDAQ· Last Trade: Jul 24th, 11:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AtriCure, Inc. - Common Stock (ATRC)

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202633.4133.6231.8933.001,137,00933.00
7/22/202634.5034.5033.3133.52713,20833.52
7/21/202634.2134.9433.9034.51671,90234.51
7/20/202634.8235.4534.4734.771,070,11534.77
7/17/202635.3035.9034.8534.95809,28634.95
7/16/202634.8936.3334.8635.62720,85735.62
7/15/202634.0235.1933.7234.54505,91234.54
7/14/202634.5634.7433.7434.321,165,62534.32
7/13/202634.2535.1334.2534.80501,34334.80
7/10/202634.8134.8133.4334.28563,62734.28
7/09/202633.4534.5833.0234.56940,65834.56
7/08/202632.6434.0732.0133.66801,38633.66
7/07/202632.3933.1732.3932.80714,72132.80
7/06/202631.6133.0931.5732.39837,12132.39
7/02/202630.1931.8229.8831.791,545,46131.79
7/01/202628.2729.7328.2029.731,088,25629.73
6/30/202628.7028.7927.8427.981,200,27227.98
6/29/202630.2230.7827.2428.701,973,67628.70
6/26/202628.2930.3828.2930.182,774,87230.18
6/25/202628.2828.8227.9828.131,038,84628.13
6/24/202628.6128.9528.1028.28983,36028.28
6/23/202628.4528.8827.6428.44727,35328.44
6/22/202628.4228.9828.2328.44696,56728.44
6/18/202627.4629.0327.4328.801,731,57428.80
6/17/202627.6128.4526.8127.12828,89727.12
6/16/202628.0328.8527.5927.98702,63627.98
6/15/202628.8829.1427.8827.98808,46127.98
6/12/202628.4628.9128.1628.79700,87428.79
6/11/202627.3128.5727.0728.411,105,14228.41
6/10/202627.3027.9126.9427.51703,86327.51
6/09/202626.9627.6326.8427.30607,25027.30
6/08/202627.1827.4126.6226.91559,54326.91
6/05/202627.5028.1526.7827.10523,52527.10
6/04/202626.6928.1226.6927.27839,40727.27
6/03/202626.0926.6325.5026.20592,22126.20
6/02/202626.0826.1425.3625.86672,10425.86
6/01/202627.5928.2926.4426.48811,11826.48
5/29/202628.0928.4627.6327.67722,21627.67
5/28/202627.1628.7327.0528.091,122,76328.09
5/27/202628.8129.1827.3227.451,046,46227.45
5/26/202628.1929.2728.0028.811,120,69028.81
5/22/202628.7028.9528.0128.29499,20428.29
5/21/202628.7729.3128.1128.821,042,42528.82
5/20/202628.8329.0228.0929.00679,33129.00
5/19/202628.5329.3128.1728.80714,86128.80
5/18/202628.1229.4528.0228.48732,78328.48
5/15/202628.3529.3127.7228.121,036,88628.12
5/14/202626.9928.1926.6228.15638,51728.15
5/13/202626.4327.0226.4126.59573,53326.59
5/12/202626.3227.0226.1426.69851,48126.69
5/11/202626.3426.4425.5226.30924,24726.30
5/08/202627.9227.9826.0826.28955,70426.28
5/07/202628.3129.1927.1427.801,005,70227.80
5/06/202628.1529.3426.9628.011,166,67628.01
5/05/202628.7329.5528.0229.391,466,41029.39
5/04/202628.7129.3828.4828.781,299,31928.78
5/01/202628.3529.3227.8929.02974,35729.02
4/30/202627.2428.1426.9328.11649,79028.11
4/29/202628.6228.6226.6227.341,079,19927.34
4/28/202629.2029.6728.4528.48731,68428.48
4/27/202629.1229.7728.6729.04641,66429.04
4/24/202628.0029.3227.6829.28660,41129.28