AtriCure, Inc. - Common Stock (NQ:ATRC)

28.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	28.15	29.34	26.96	28.01	1,166,676	-1.38(-4.70%)
May 05, 2026	28.73	29.55	28.02	29.39	1,466,410	+0.61(+2.12%)
May 04, 2026	28.71	29.38	28.48	28.78	1,299,319	-0.24(-0.83%)
May 01, 2026	28.35	29.32	27.89	29.02	974,357	+0.91(+3.24%)
Apr 30, 2026	27.24	28.14	26.93	28.11	649,790	+0.77(+2.82%)
Apr 29, 2026	28.62	28.62	26.62	27.34	1,079,199	-1.14(-4.00%)
Apr 28, 2026	29.20	29.67	28.45	28.48	731,684	-0.56(-1.93%)
Apr 27, 2026	29.12	29.77	28.67	29.04	641,664	-0.24(-0.82%)
Apr 24, 2026	28.00	29.32	27.68	29.28	660,411	+1.07(+3.79%)
Apr 23, 2026	27.73	28.48	27.06	28.21	646,901	+0.58(+2.10%)
Apr 22, 2026	27.69	28.93	27.36	27.63	988,620	+0.26(+0.95%)
Apr 21, 2026	28.94	29.32	27.26	27.37	893,041	-1.42(-4.93%)
Apr 20, 2026	29.60	29.95	28.36	28.79	1,316,213	-0.93(-3.13%)
Apr 17, 2026	29.40	30.74	29.17	29.72	1,022,779	+0.84(+2.91%)
Apr 16, 2026	29.30	29.66	28.84	28.88	462,491	-0.49(-1.67%)
Apr 15, 2026	29.55	29.86	29.24	29.37	687,467	-0.03(-0.10%)
Apr 14, 2026	28.95	29.76	28.88	29.40	438,642	+0.74(+2.58%)
Apr 13, 2026	28.19	28.68	27.49	28.66	643,431	+0.43(+1.52%)
Apr 10, 2026	27.96	28.46	27.88	28.23	1,147,236	+0.18(+0.64%)
Apr 09, 2026	28.57	28.57	27.26	28.05	543,361	-0.17(-0.60%)
Apr 08, 2026	30.03	30.46	27.79	28.22	1,148,877	-0.67(-2.32%)
Apr 07, 2026	29.10	29.43	28.55	28.89	399,535	-0.30(-1.03%)
Apr 06, 2026	29.43	29.48	28.79	29.19	381,822	+0.12(+0.41%)
Apr 02, 2026	27.84	29.10	27.31	29.07	512,139	+0.76(+2.68%)
Apr 01, 2026	28.69	29.17	28.20	28.31	548,967	-0.22(-0.77%)
Mar 31, 2026	28.49	28.60	27.45	28.53	470,273	+0.27(+0.96%)
Mar 30, 2026	28.88	29.05	28.16	28.26	534,950	-0.62(-2.15%)
Mar 27, 2026	29.72	30.14	28.83	28.88	304,580	-1.16(-3.86%)
Mar 26, 2026	29.35	30.10	29.00	30.04	445,834	+0.51(+1.73%)
Mar 25, 2026	29.91	30.67	29.07	29.53	334,271	-0.08(-0.27%)
Mar 24, 2026	29.52	29.98	29.02	29.61	415,750	-0.17(-0.57%)
Mar 23, 2026	30.25	30.45	29.63	29.78	505,299	+0.61(+2.07%)
Mar 20, 2026	29.30	29.30	28.41	29.18	933,540	+0.14(+0.50%)
Mar 19, 2026	29.03	29.32	28.66	29.03	750,264	+0.18(+0.62%)
Mar 18, 2026	29.20	29.88	28.80	28.85	740,342	-0.73(-2.47%)
Mar 17, 2026	30.48	31.12	29.56	29.58	945,171	-0.86(-2.83%)
Mar 16, 2026	30.19	30.85	29.88	30.44	459,650	+0.60(+1.99%)
Mar 13, 2026	29.66	30.53	29.00	29.84	972,342	+0.31(+1.05%)
Mar 12, 2026	29.81	30.18	29.30	29.54	700,537	-0.32(-1.09%)
Mar 11, 2026	28.82	29.90	28.68	29.86	566,952	+0.68(+2.33%)
Mar 10, 2026	29.63	30.17	28.96	29.18	508,115	-0.21(-0.71%)
Mar 09, 2026	29.81	29.81	28.41	29.39	572,445	-0.63(-2.10%)
Mar 06, 2026	29.56	30.38	29.07	30.02	454,864	-0.29(-0.96%)
Mar 05, 2026	30.41	31.26	29.91	30.31	499,623	-0.68(-2.19%)
Mar 04, 2026	31.45	32.56	30.86	30.99	545,730	-0.47(-1.49%)
Mar 03, 2026	30.21	32.01	29.58	31.46	612,333	+0.53(+1.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.