NASDAQ:ATRI
$518.39
(
-4.54%
)
Friday, 26th May 2023
ATRION Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $518.39 | $640.40 | Friday, 26th May 2023 ATRI stock ended at $518.39. This is 4.54% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.88% from a day low at $518.39 to a day high of $528.15. |
| 90 days | $518.39 | $670.00 | |
| 52 weeks | $518.39 | $705.74 |
Historical ATRION Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $518.39 | $528.15 | $518.39 | $518.39 | 3 384 |
| 2023-05-25 | $545.10 | $558.13 | $543.05 | $543.05 | 3 623 |
| 2023-05-24 | $551.04 | $557.62 | $543.77 | $556.38 | 7 036 |
| 2023-05-23 | $553.31 | $558.12 | $553.31 | $553.31 | 3 238 |
| 2023-05-22 | $551.94 | $573.79 | $551.94 | $562.48 | 2 332 |
| 2023-05-19 | $558.65 | $558.65 | $554.40 | $554.40 | 1 561 |
| 2023-05-18 | $553.90 | $556.33 | $553.90 | $553.90 | 2 200 |
| 2023-05-17 | $561.51 | $561.51 | $561.51 | $561.51 | 1 674 |
| 2023-05-16 | $558.12 | $558.12 | $558.12 | $558.12 | 1 144 |
| 2023-05-15 | $561.76 | $566.11 | $561.76 | $566.11 | 2 622 |
| 2023-05-12 | $555.98 | $555.98 | $555.98 | $555.98 | 1 345 |
| 2023-05-11 | $555.00 | $560.01 | $555.00 | $555.00 | 3 128 |
| 2023-05-10 | $549.92 | $562.76 | $540.00 | $562.76 | 3 768 |
| 2023-05-09 | $599.89 | $599.89 | $546.99 | $546.99 | 8 834 |
| 2023-05-08 | $595.50 | $603.00 | $594.71 | $602.99 | 4 915 |
| 2023-05-05 | $613.16 | $613.16 | $603.00 | $608.80 | 3 538 |
| 2023-05-04 | $590.01 | $590.01 | $590.01 | $590.01 | 1 777 |
| 2023-05-03 | $615.30 | $617.00 | $615.30 | $615.30 | 1 537 |
| 2023-05-02 | $607.64 | $613.81 | $599.35 | $613.81 | 2 637 |
| 2023-05-01 | $622.99 | $622.99 | $613.26 | $617.00 | 2 791 |
| 2023-04-28 | $615.30 | $615.30 | $615.00 | $615.30 | 3 185 |
| 2023-04-27 | $625.00 | $625.00 | $616.60 | $616.60 | 2 551 |
| 2023-04-26 | $630.98 | $640.40 | $630.98 | $630.98 | 1 999 |
| 2023-04-25 | $634.09 | $643.48 | $631.67 | $643.48 | 2 749 |
| 2023-04-24 | $642.30 | $654.10 | $642.30 | $642.30 | 1 338 |
| 2023-04-21 | $643.87 | $670.00 | $643.87 | $659.00 | 3 571 |
| 2023-04-20 | $624.80 | $649.00 | $624.80 | $649.00 | 6 766 |
| 2023-04-19 | $608.00 | $608.00 | $608.00 | $608.00 | 1 632 |
| 2023-04-18 | $626.89 | $635.00 | $599.82 | $599.82 | 6 607 |
| 2023-04-17 | $626.95 | $638.50 | $624.49 | $628.49 | 4 886 |
| 2023-04-14 | $644.78 | $649.84 | $644.78 | $644.78 | 1 409 |
| 2023-04-13 | $642.44 | $660.00 | $642.44 | $648.20 | 3 091 |
| 2023-04-12 | $666.68 | $666.68 | $644.39 | $644.39 | 1 433 |
| 2023-04-11 | $660.26 | $668.40 | $653.73 | $653.73 | 3 938 |
| 2023-04-10 | $626.70 | $650.98 | $626.70 | $650.98 | 4 762 |
| 2023-04-06 | $627.00 | $630.00 | $622.00 | $622.00 | 3 112 |
| 2023-04-05 | $635.00 | $635.00 | $633.55 | $634.00 | 2 294 |
| 2023-04-04 | $632.50 | $632.50 | $632.50 | $632.50 | 1 902 |
| 2023-04-03 | $626.96 | $640.30 | $626.96 | $637.87 | 5 365 |
| 2023-03-31 | $637.06 | $641.30 | $627.91 | $627.91 | 5 147 |
| 2023-03-30 | $612.00 | $623.69 | $612.00 | $623.69 | 3 655 |
| 2023-03-29 | $611.88 | $611.88 | $611.88 | $611.88 | 2 763 |
| 2023-03-28 | $636.04 | $644.50 | $620.00 | $620.00 | 9 049 |
| 2023-03-27 | $624.00 | $634.99 | $624.00 | $630.41 | 4 806 |
| 2023-03-24 | $645.00 | $650.99 | $640.31 | $647.80 | 2 871 |
| 2023-03-23 | $637.06 | $642.60 | $637.06 | $642.25 | 3 954 |
| 2023-03-22 | $630.24 | $642.00 | $630.24 | $634.20 | 3 141 |
| 2023-03-21 | $644.36 | $648.00 | $637.65 | $640.00 | 7 071 |
| 2023-03-20 | $626.99 | $626.99 | $626.99 | $626.99 | 2 019 |
| 2023-03-17 | $605.39 | $625.54 | $597.97 | $607.00 | 12 148 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
