Atricure (ATRC) Historical Prices

397 Followers

Time Period

Events

ATRC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	56.11	57.28	55.81	56.84	56.84	+1.54%	558,768	0.53
Nov 12, 2026	57.93	58.24	55.74	55.98	55.98	-2.69%	462,388	0.44
Nov 11, 2026	56.42	57.68	56.03	57.53	57.53	+2.26%	644,940	0.61
Nov 10, 2026	57.02	57.49	54.74	56.26	56.26	-3.89%	838,175	0.80
Nov 09, 2026	58.62	59.85	57.18	57.78	57.78	-1.30%	1,096,486	1.06
Nov 06, 2026	60.00	61.11	58.26	58.54	58.54	-4.47%	613,513	0.59
Nov 05, 2026	65.00	66.00	60.58	61.28	61.28	-6.49%	978,425	0.95
Nov 04, 2026	58.06	66.02	58.00	65.53	65.53	+8.48%	1,335,732	1.31
Nov 03, 2026	59.45	61.54	59.10	60.41	60.41	+0.89%	1,606,810	1.60
Nov 02, 2026	61.70	62.33	59.14	59.88	59.88	-2.24%	1,115,793	1.12
Oct 30, 2026	62.41	62.41	59.70	61.25	61.25	-1.97%	966,352	0.97
Oct 29, 2026	61.71	62.86	61.69	62.48	62.48	+1.73%	701,155	0.70
Oct 28, 2026	61.08	63.00	61.06	61.42	61.42	-0.15%	647,548	0.64
Oct 27, 2026	60.86	61.78	60.08	61.51	61.51	+0.70%	783,148	0.77
Oct 26, 2026	59.35	61.18	58.85	61.08	61.08	+3.58%	815,923	0.80
Oct 23, 2026	58.94	59.56	58.53	58.97	58.97	-0.56%	497,102	0.48
Oct 22, 2026	57.76	59.54	57.76	59.30	59.30	+2.83%	498,173	0.48
Oct 21, 2026	57.73	59.29	57.13	57.67	57.67	0.00%	566,328	0.53
Oct 20, 2026	55.64	58.20	55.64	57.67	57.67	+3.85%	446,379	0.42
Oct 19, 2026	55.75	56.58	55.16	55.53	55.53	-0.96%	607,140	0.57
Oct 16, 2026	57.98	58.31	55.90	56.07	56.07	-2.96%	648,335	0.60
Oct 15, 2026	57.83	58.44	56.27	57.78	57.78	+0.84%	850,921	0.79
Oct 14, 2026	56.13	57.89	55.84	57.30	57.30	+0.76%	799,310	0.74
Oct 13, 2026	57.60	57.98	56.39	56.87	56.87	-0.72%	596,098	0.55
Oct 12, 2026	56.29	57.35	55.67	57.28	57.28	+2.63%	645,600	0.60
Oct 09, 2026	53.14	55.89	52.44	55.81	55.81	+5.62%	712,510	0.66
Oct 08, 2026	53.07	53.46	51.63	52.84	52.84	-0.88%	595,656	0.55
Oct 07, 2026	53.35	54.88	52.98	53.31	53.31	-0.69%	753,529	0.70
Oct 06, 2026	55.97	56.58	53.43	53.68	53.68	-4.77%	863,662	0.80
Oct 05, 2026	54.14	56.60	53.86	56.37	56.37	+2.23%	1,095,535	1.02
Oct 02, 2026	52.51	55.25	52.00	55.14	55.14	+2.89%	1,615,659	1.52
Oct 01, 2026	56.52	56.99	52.60	53.59	53.59	-4.64%	1,970,853	1.89
Sep 30, 2026	58.01	58.60	56.15	56.20	56.20	-3.19%	1,111,186	1.08
Sep 29, 2026	58.58	59.05	56.59	58.05	58.05	-0.62%	876,278	0.84
Sep 28, 2026	57.56	58.49	56.90	58.41	58.41	+0.05%	1,161,793	1.12
Sep 25, 2026	60.85	61.32	57.89	58.38	58.38	-3.93%	1,591,611	1.55
Sep 24, 2026	59.63	61.70	59.13	60.77	60.77	+1.36%	1,305,149	1.25
Sep 23, 2026	58.92	61.48	58.72	59.96	59.96	+1.91%	1,206,245	1.13
Sep 22, 2026	58.62	59.69	57.94	58.83	58.83	+0.87%	872,574	0.82
Sep 21, 2026	58.23	59.11	56.97	58.32	58.32	+0.38%	1,039,735	0.97
Sep 18, 2026	58.51	59.88	57.98	58.10	58.10	-1.73%	8,670,312	9.21
Sep 17, 2026	57.96	59.59	57.31	59.12	59.12	+3.47%	1,539,560	1.66
Sep 16, 2026	55.66	57.25	55.66	57.14	57.14	+1.64%	1,216,889	1.30
Sep 15, 2026	56.00	56.78	54.65	56.22	56.22	+0.77%	1,432,311	1.55
Sep 14, 2026	54.84	56.02	54.81	55.79	55.79	+2.29%	1,154,697	1.26
Sep 11, 2026	53.53	55.16	53.52	54.54	54.54	+2.98%	1,098,948	1.20
Sep 10, 2026	52.31	53.66	51.86	52.96	52.96	-0.13%	961,948	1.06
Sep 09, 2026	53.16	53.71	51.97	53.03	53.03	-1.30%	1,659,452	1.84
Sep 08, 2026	54.31	55.72	51.74	53.73	53.73	+4.29%	1,880,277	2.13
Sep 07, 2026	52.03	52.53	51.03	51.52	51.52	0.00%	0	0.00

Atricure historical prices

Atricure (ATRC) Historical Prices

Become an Expert with TipRanks Premium