Skip to main content

Atricure Inc (NQ: ATRC )

23.82 -0.35 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 24.20 24.25 23.39 23.82 848,305 -0.35(-1.45%)
Jul 19, 2024 24.89 25.36 23.71 24.17 865,723 -0.50(-2.03%)
Jul 18, 2024 25.06 26.80 24.37 24.67 1,719,415 -0.40(-1.60%)
Jul 17, 2024 25.03 25.63 24.82 25.07 1,273,168 -0.23(-0.91%)
Jul 16, 2024 23.97 25.74 23.56 25.30 1,343,657 +1.52(+6.39%)
Jul 15, 2024 23.30 24.27 22.82 23.78 701,419 +0.59(+2.54%)
Jul 12, 2024 23.63 23.95 22.34 23.19 726,329 -0.20(-0.86%)
Jul 11, 2024 22.68 24.37 22.53 23.39 1,258,531 +1.20(+5.41%)
Jul 10, 2024 22.35 22.73 21.79 22.19 792,269 -0.05(-0.22%)
Jul 09, 2024 21.77 22.39 21.51 22.24 932,663 +0.40(+1.83%)
Jul 08, 2024 23.82 23.84 21.71 21.84 1,178,461 -1.83(-7.73%)
Jul 05, 2024 22.43 23.81 22.20 23.67 714,857 +1.22(+5.43%)
Jul 03, 2024 22.51 22.54 22.02 22.45 408,311 +0.06(+0.27%)
Jul 02, 2024 22.69 22.69 21.96 22.39 881,146 -0.11(-0.49%)
Jul 01, 2024 22.72 23.03 22.12 22.50 915,031 -0.27(-1.19%)
Jun 28, 2024 23.48 23.92 22.40 22.77 2,108,593 -0.52(-2.23%)
Jun 27, 2024 22.99 23.32 22.68 23.29 857,632 +0.29(+1.26%)
Jun 26, 2024 21.10 23.05 21.08 23.00 883,358 +1.72(+8.08%)
Jun 25, 2024 21.96 21.96 21.07 21.28 702,491 -0.75(-3.40%)
Jun 24, 2024 22.80 23.05 21.86 22.03 764,038 -0.91(-3.97%)
Jun 21, 2024 23.85 24.03 22.23 22.94 1,383,133 -0.82(-3.47%)
Jun 20, 2024 21.41 24.64 21.14 23.77 2,048,955 +2.57(+12.10%)
Jun 18, 2024 19.77 23.26 18.94 21.20 3,498,011 +1.34(+6.75%)
Jun 17, 2024 20.62 20.90 19.76 19.86 576,789 -0.90(-4.34%)
Jun 14, 2024 20.74 21.26 20.55 20.76 625,749 -0.21(-1.00%)
Jun 13, 2024 21.89 22.06 20.86 20.97 598,726 -1.09(-4.94%)
Jun 12, 2024 22.72 22.91 21.86 22.06 463,701 +0.14(+0.64%)
Jun 11, 2024 21.76 22.27 21.54 21.92 435,511 +0.07(+0.32%)
Jun 10, 2024 22.06 22.45 21.54 21.85 720,983 -0.57(-2.54%)
Jun 07, 2024 22.22 22.93 22.03 22.42 305,569 -0.16(-0.71%)
Jun 06, 2024 22.00 22.69 21.97 22.58 704,430 +0.38(+1.71%)
Jun 05, 2024 22.59 22.68 21.99 22.20 554,564 -0.31(-1.38%)
Jun 04, 2024 22.16 22.64 21.86 22.51 479,660 +0.09(+0.40%)
Jun 03, 2024 23.27 23.49 22.36 22.42 589,317 -0.12(-0.53%)
May 31, 2024 22.39 23.55 22.20 22.54 704,126 +0.28(+1.26%)
May 30, 2024 21.94 22.89 21.93 22.26 640,325 +0.65(+3.01%)
May 29, 2024 22.22 22.44 21.26 21.61 438,915 -1.06(-4.68%)
May 28, 2024 23.48 23.48 22.59 22.67 507,022 -0.52(-2.24%)
May 24, 2024 22.45 23.52 22.06 23.19 955,831 +0.73(+3.25%)
May 23, 2024 22.70 22.70 21.41 22.46 790,140 -0.28(-1.23%)
May 22, 2024 22.34 22.84 22.34 22.74 363,174 +0.29(+1.29%)
May 21, 2024 22.26 22.51 21.94 22.45 324,128 +0.14(+0.63%)
May 20, 2024 23.02 24.02 22.26 22.31 623,802 -0.83(-3.59%)
May 17, 2024 22.67 23.16 22.09 23.14 533,655 +0.51(+2.25%)
May 16, 2024 22.17 22.67 22.00 22.63 536,197 +0.51(+2.31%)
May 15, 2024 22.28 22.99 21.51 22.12 500,481 +0.23(+1.05%)
May 14, 2024 22.85 23.24 21.83 21.89 622,762 -0.58(-2.58%)
May 13, 2024 22.37 23.51 22.29 22.47 944,898 +0.17(+0.76%)
May 10, 2024 22.04 22.32 21.45 22.30 899,399 +0.30(+1.36%)
May 09, 2024 20.62 22.05 20.40 22.00 569,478 +1.31(+6.33%)
May 08, 2024 21.46 21.77 20.52 20.69 555,131 -1.18(-5.40%)
May 07, 2024 22.11 22.11 21.54 21.87 448,375 -0.23(-1.04%)
May 06, 2024 21.18 22.52 20.93 22.10 1,234,925 +1.21(+5.79%)
May 03, 2024 22.83 23.03 20.78 20.89 961,862 -1.33(-5.99%)
May 02, 2024 22.69 23.56 20.19 22.22 2,753,256 -2.54(-10.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.