$518.39 (-4.54%)

Volume: 3.384k

Closed: May 26, 2023

Hollow Logo Score: -4.157
ATRION Corporation Stock
$518.39 (-4.54%)

Volume: 3.384k

Closed: May 26, 2023

Score Hollow Logo -4.157
NASDAQ:ATRI

ATRION Corporation Stock Price (Quote)

$518.39 ( -4.54% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT