AtriCure, Inc. - Common Stock (ATRC)

28.80
+1.68 (6.19%)
NASDAQ· Last Trade: Jun 21st, 4:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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