AtriCure, Inc. - Common Stock (ATRC)

28.01
-1.38 (-4.70%)
NASDAQ · Last Trade: May 6th, 4:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/23/202627.7328.4827.0628.21646,90128.21
4/22/202627.6928.9327.3627.63988,62027.63
4/21/202628.9429.3227.2627.37893,04127.37
4/20/202629.6029.9528.3628.791,316,21328.79
4/17/202629.4030.7429.1729.721,022,77929.72
4/16/202629.3029.6628.8428.88462,49128.88
4/15/202629.5529.8629.2429.37687,46729.37
4/14/202628.9529.7628.8829.40438,64229.40
4/13/202628.1928.6827.4928.66643,43128.66
4/10/202627.9628.4627.8828.231,147,23628.23
4/09/202628.5728.5727.2628.05543,36128.05
4/08/202630.0330.4627.7928.221,148,87728.22
4/07/202629.1029.4328.5528.89399,53528.89
4/06/202629.4329.4828.7929.19381,82229.19
4/02/202627.8429.1027.3129.07512,13929.07
4/01/202628.6929.1728.2028.31548,96728.31
3/31/202628.4928.6027.4528.53470,27328.53
3/30/202628.8829.0528.1628.26534,95028.26
3/27/202629.7230.1428.8328.88304,58028.88
3/26/202629.3530.1029.0030.04445,83430.04
3/25/202629.9130.6729.0729.53334,27129.53
3/24/202629.5229.9829.0229.61415,75029.61
3/23/202630.2530.4529.6329.78505,29929.78
3/20/202629.3029.3028.4129.18933,54029.18
3/19/202629.0329.3228.6629.03750,26429.03
3/18/202629.2029.8828.8028.85740,34228.85
3/17/202630.4831.1329.5629.58945,17129.58
3/16/202630.1930.8529.8830.44459,65030.44
3/13/202629.6630.5329.0029.84972,34229.84
3/12/202629.8130.1829.3029.54700,53729.54
3/11/202628.8229.9028.6829.86566,95229.86
3/10/202629.6330.1728.9629.18508,11529.18
3/09/202629.8129.8128.4129.39572,44529.39
3/06/202629.5630.3829.0730.02454,86430.02
3/05/202630.4131.2629.9130.31499,62330.31
3/04/202631.4532.5630.8630.99545,73030.99
3/03/202630.2132.0129.5831.46612,33331.46
3/02/202630.4231.2630.2430.93712,18830.93
2/27/202631.1731.3130.6631.26508,47231.26
2/26/202631.4832.0731.1531.64509,57131.64
2/25/202631.4331.5630.6731.19388,62331.19
2/24/202631.9532.6930.8031.14897,54331.14
2/23/202632.2533.0831.5331.79568,56231.79
2/20/202632.3833.5132.0532.58695,14732.58
2/19/202632.2133.1132.0032.38847,69632.38
2/18/202633.0033.6930.2732.262,222,02232.26
2/17/202632.6533.5032.2332.97952,60732.97
2/13/202632.2433.7232.0032.651,668,41332.65
2/12/202633.0133.2231.1731.801,714,60231.80
2/11/202634.0034.3030.4732.902,602,94532.90
2/10/202637.0338.0736.7537.86464,91637.86
2/09/202637.1637.5636.2236.92312,42836.92
2/06/202636.7137.6836.2237.11398,45437.11