Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ATRION Corporation Stock Price (Quote) NASDAQ:ATRI
$622.16 ( 0.34% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $603.53 | $719.12 | Friday, 20th May 2022 ATRI stock ended at $622.16. This is 0.34% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.09% from a day low at $603.53 to a day high of $622.16. |
| 90 days | $603.53 | $783.80 | |
| 52 weeks | $579.96 | $805.62 |
Historical ATRION Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $617.63 | $622.16 | $603.53 | $622.16 | 6 967 |
| 2022-05-19 | $611.01 | $623.44 | $611.01 | $620.07 | 5 897 |
| 2022-05-18 | $630.53 | $630.53 | $630.53 | $630.53 | 2 466 |
| 2022-05-17 | $638.32 | $640.00 | $638.32 | $640.00 | 2 224 |
| 2022-05-16 | $623.14 | $633.52 | $620.31 | $632.00 | 4 974 |
| 2022-05-13 | $611.55 | $619.00 | $611.55 | $614.00 | 6 139 |
| 2022-05-12 | $605.00 | $605.00 | $605.00 | $605.00 | 3 364 |
| 2022-05-11 | $639.00 | $642.23 | $617.15 | $617.15 | 4 182 |
| 2022-05-10 | $632.13 | $635.00 | $629.21 | $629.21 | 3 564 |
| 2022-05-09 | $633.75 | $633.75 | $619.00 | $622.60 | 4 309 |
| 2022-05-06 | $623.18 | $635.00 | $616.25 | $635.00 | 3 636 |
| 2022-05-05 | $635.45 | $635.45 | $635.45 | $635.45 | 2 424 |
| 2022-05-04 | $642.01 | $659.18 | $642.01 | $659.18 | 2 855 |
| 2022-05-03 | $644.00 | $646.57 | $636.00 | $645.20 | 3 321 |
| 2022-05-02 | $635.65 | $640.00 | $616.68 | $638.90 | 5 297 |
| 2022-04-29 | $632.37 | $632.37 | $625.01 | $626.62 | 3 474 |
| 2022-04-28 | $652.90 | $652.90 | $652.90 | $652.90 | 2 655 |
| 2022-04-27 | $654.76 | $661.02 | $651.99 | $661.02 | 3 532 |
| 2022-04-26 | $669.00 | $669.00 | $663.14 | $663.14 | 1 976 |
| 2022-04-25 | $670.00 | $678.75 | $670.00 | $678.75 | 2 340 |
| 2022-04-22 | $678.35 | $681.35 | $676.00 | $676.00 | 3 200 |
| 2022-04-21 | $693.38 | $693.38 | $693.38 | $693.38 | 1 500 |
| 2022-04-20 | $719.12 | $719.12 | $711.88 | $716.98 | 2 500 |
| 2022-04-19 | $733.76 | $733.76 | $733.76 | $733.76 | 1 800 |
| 2022-04-18 | $734.50 | $738.66 | $733.83 | $737.75 | 1 900 |
| 2022-04-14 | $757.14 | $757.14 | $732.88 | $732.88 | 2 576 |
| 2022-04-13 | $766.72 | $768.80 | $755.36 | $756.24 | 3 602 |
| 2022-04-12 | $747.50 | $763.25 | $742.90 | $763.25 | 7 331 |
| 2022-04-11 | $739.00 | $741.10 | $736.21 | $736.21 | 4 010 |
| 2022-04-08 | $730.00 | $743.00 | $730.00 | $739.99 | 6 695 |
| 2022-04-07 | $748.50 | $749.20 | $736.99 | $736.99 | 2 500 |
| 2022-04-06 | $720.00 | $753.90 | $720.00 | $742.00 | 7 200 |
| 2022-04-05 | $714.88 | $714.88 | $714.88 | $714.88 | 1 800 |
| 2022-04-04 | $710.00 | $713.00 | $705.16 | $705.16 | 4 000 |
| 2022-04-01 | $701.90 | $709.72 | $701.90 | $709.72 | 415 |
| 2022-03-31 | $713.00 | $713.00 | $712.71 | $713.00 | 1 460 |
| 2022-03-30 | $723.90 | $723.90 | $715.21 | $715.21 | 452 |
| 2022-03-29 | $731.91 | $737.04 | $723.20 | $727.00 | 3 600 |
| 2022-03-28 | $748.15 | $748.15 | $731.36 | $731.36 | 3 300 |
| 2022-03-25 | $739.64 | $739.64 | $733.34 | $733.34 | 1 700 |
| 2022-03-24 | $721.87 | $729.15 | $719.00 | $729.15 | 2 600 |
| 2022-03-23 | $721.58 | $726.30 | $714.72 | $718.12 | 3 800 |
| 2022-03-22 | $732.00 | $738.18 | $726.94 | $726.94 | 2 355 |
| 2022-03-21 | $739.02 | $739.02 | $734.43 | $734.43 | 1 323 |
| 2022-03-18 | $750.13 | $750.13 | $738.69 | $738.69 | 8 319 |
| 2022-03-17 | $775.00 | $775.21 | $747.17 | $749.70 | 2 900 |
| 2022-03-16 | $730.00 | $755.40 | $729.00 | $755.40 | 4 500 |
| 2022-03-15 | $765.44 | $776.10 | $738.00 | $738.00 | 5 300 |
| 2022-03-14 | $757.00 | $783.80 | $750.00 | $763.00 | 11 700 |
| 2022-03-11 | $750.00 | $764.05 | $721.21 | $721.21 | 6 600 |
Atrion Corporation, together with its subsidiaries, develops, manufactures, and sells fluid delivery devices, and ophthalmic and cardiovascular products for medical applications in the United States, Canada, and internationally. The companys fluid delivery products include valves that promote infection control and needle safety, as well as for use in intubation, intravenous, catheter, and other applications in anesthesia and oncology areas. Its... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
