$653.00 (2.25%)

Volume: 2.342k

Closed: Jan 27, 2023

Hollow Logo Score: 2.128
ATRION Corporation Stock
$653.00 (2.25%)

Volume: 2.342k

Closed: Jan 27, 2023

Score Hollow Logo 2.128
NASDAQ:ATRI

ATRION Corporation Stock Price (Quote)

$653.00 ( 2.25% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $543.00 $705.74 Friday, 27th Jan 2023 ATRI stock ended at $653.00. This is 2.25% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0% from a day low at $653.00 to a day high of $653.00.
90 days $534.99 $705.74
52 weeks $534.99 $783.80

Historical ATRION Corporation prices

Date Open High Low Close Volume
2023-01-27 $653.00 $653.00 $653.00 $653.00 2 342
2023-01-26 $638.60 $638.60 $638.60 $638.60 899
2023-01-25 $637.10 $648.01 $627.50 $627.50 2 069
2023-01-24 $644.98 $647.00 $644.98 $647.00 2 355
2023-01-23 $679.22 $700.00 $638.01 $641.03 8 820
2023-01-20 $666.78 $683.32 $666.78 $679.00 3 411
2023-01-19 $669.00 $669.00 $658.20 $658.20 3 000
2023-01-18 $667.99 $667.99 $639.65 $657.00 5 414
2023-01-17 $632.36 $705.74 $632.36 $670.10 11 756
2023-01-13 $631.51 $632.22 $631.51 $632.22 3 000
2023-01-12 $608.80 $620.24 $608.80 $614.28 4 507
2023-01-11 $592.00 $592.00 $592.00 $592.00 1 231
2023-01-10 $578.40 $598.00 $578.40 $591.60 2 514
2023-01-09 $603.99 $604.00 $590.35 $590.35 7 022
2023-01-06 $579.79 $579.79 $579.79 $579.79 2 200
2023-01-05 $569.17 $591.00 $569.17 $582.30 3 612
2023-01-04 $568.94 $569.00 $568.00 $568.00 1 827
2023-01-03 $551.10 $606.20 $543.00 $568.00 8 922
2022-12-30 $560.21 $576.60 $555.99 $559.45 8 513
2022-12-29 $574.70 $584.97 $571.50 $573.00 6 632
2022-12-28 $558.00 $564.31 $556.11 $561.97 2 925
2022-12-27 $563.11 $592.07 $559.73 $562.30 3 361
2022-12-23 $569.78 $583.31 $542.01 $560.81 2 439
2022-12-22 $566.50 $568.12 $540.01 $568.00 3 412
2022-12-21 $563.70 $563.80 $563.61 $563.80 2 522
2022-12-20 $558.00 $558.33 $553.32 $556.69 4 461
2022-12-19 $557.67 $582.10 $538.41 $551.10 7 311
2022-12-16 $577.97 $577.97 $534.99 $553.63 21 667
2022-12-15 $608.37 $608.37 $580.40 $590.00 5 885
2022-12-14 $611.72 $611.72 $591.26 $600.86 5 614
2022-12-13 $610.41 $633.35 $610.41 $633.35 4 832
2022-12-12 $572.79 $620.81 $572.79 $612.48 5 139
2022-12-09 $648.75 $648.75 $629.46 $635.52 3 022
2022-12-08 $596.10 $631.80 $596.10 $631.80 5 420
2022-12-07 $606.90 $606.90 $598.51 $598.51 3 285
2022-12-06 $618.48 $618.48 $602.20 $602.20 3 825
2022-12-05 $619.59 $621.40 $601.08 $611.56 6 842
2022-12-02 $632.28 $636.55 $614.27 $618.86 7 815
2022-12-01 $609.13 $626.00 $596.49 $626.00 9 448
2022-11-30 $583.18 $604.80 $583.18 $604.80 6 439
2022-11-29 $579.40 $579.40 $579.40 $579.40 2 329
2022-11-28 $603.89 $607.48 $583.87 $595.34 5 682
2022-11-25 $600.50 $604.41 $600.50 $604.41 1 538
2022-11-23 $590.00 $602.00 $584.60 $598.05 6 550
2022-11-22 $604.06 $604.06 $599.35 $603.14 6 838
2022-11-21 $611.12 $611.54 $599.39 $610.80 8 759
2022-11-18 $613.41 $617.28 $596.01 $600.50 6 550
2022-11-17 $616.81 $616.81 $600.00 $605.52 7 207
2022-11-16 $616.84 $625.84 $616.84 $621.06 2 427
2022-11-15 $635.05 $635.05 $619.03 $625.00 3 521

Hot Stocks To Watch:

About ATRION Corporation

ATRION Atrion Corporation, together with its subsidiaries, develops, manufactures, and sells products for fluid delivery, cardiovascular, and ophthalmology applications in the United States, Canada, Europe, and internationally. Its fluid delivery products include valves that fill, hold, and release controlled amounts of fluids or gasses for use in various intubation, intravenous, catheter, and other applications in the anesthesia and oncology fields, as... ATRI Profile

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