GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ATRION Corporation Stock Price (Quote) NASDAQ:ATRI

$628.50 ( 1.43% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $587.10 $637.68 Monday, 14th Jun 2021 ATRI stock ended at $628.50. This is 1.43% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 0.77% from a day low at $623.70 to a day high of $628.50.
90 days $587.10 $687.24
52 weeks $567.00 $745.00

Historical ATRION Corporation prices

Date Open High Low Close Volume
2021-06-14 $623.70 $628.50 $623.70 $628.50 4 396
2021-06-11 $632.77 $632.77 $619.65 $619.65 2 500
2021-06-10 $630.73 $632.48 $625.00 $625.00 3 325
2021-06-09 $624.00 $628.69 $624.00 $628.69 3 092
2021-06-08 $621.00 $623.50 $615.58 $621.70 6 162
2021-06-07 $618.99 $629.45 $617.01 $618.20 8 744
2021-06-04 $622.73 $627.92 $620.27 $621.20 5 640
2021-06-03 $613.11 $619.92 $613.11 $616.00 5 048
2021-06-02 $627.21 $635.31 $616.46 $617.06 11 862
2021-06-01 $618.70 $630.40 $618.70 $627.25 8 349
2021-05-28 $620.00 $624.90 $616.97 $621.00 8 664
2021-05-27 $618.00 $620.05 $614.05 $614.05 8 086
2021-05-26 $604.10 $637.68 $604.10 $612.16 10 531
2021-05-25 $591.95 $618.00 $591.95 $610.18 14 612
2021-05-24 $587.15 $591.94 $587.10 $587.10 3 076
2021-05-21 $597.90 $599.01 $592.50 $594.69 4 263
2021-05-20 $604.20 $604.99 $592.75 $595.47 8 335
2021-05-19 $604.00 $604.91 $593.69 $597.80 7 048
2021-05-18 $605.95 $614.51 $604.58 $604.58 8 303
2021-05-17 $603.98 $612.89 $603.90 $607.45 7 276
2021-05-14 $598.60 $610.00 $598.60 $600.39 5 965
2021-05-13 $600.10 $610.01 $599.80 $603.90 6 401
2021-05-12 $613.52 $624.01 $596.29 $596.61 5 636
2021-05-11 $614.80 $629.71 $614.80 $617.00 2 545
2021-05-10 $631.62 $631.62 $617.99 $620.62 3 548
2021-05-07 $617.44 $630.10 $617.44 $625.97 3 463
2021-05-06 $609.90 $633.53 $609.90 $612.08 5 103
2021-05-05 $610.10 $616.13 $594.98 $601.52 8 150
2021-05-04 $615.00 $615.00 $613.00 $613.22 4 415
2021-05-03 $642.01 $645.81 $632.85 $633.10 7 174
2021-04-30 $636.91 $638.60 $636.91 $638.60 4 405
2021-04-29 $646.57 $646.80 $646.28 $646.80 3 005
2021-04-28 $648.53 $648.53 $639.14 $639.14 2 644
2021-04-27 $648.68 $654.53 $645.06 $648.84 11 525
2021-04-26 $658.00 $668.03 $645.51 $650.10 10 776
2021-04-23 $662.50 $670.00 $654.20 $654.20 8 891
2021-04-22 $664.99 $670.60 $659.44 $662.27 5 355
2021-04-21 $656.81 $671.44 $653.90 $670.99 8 015
2021-04-20 $641.40 $651.58 $641.40 $651.58 2 672
2021-04-19 $666.43 $666.43 $648.00 $653.00 3 885
2021-04-16 $659.44 $669.80 $659.44 $669.80 3 005
2021-04-15 $651.36 $657.00 $651.36 $657.00 1 713
2021-04-14 $648.61 $651.69 $645.51 $645.51 2 532
2021-04-13 $649.85 $649.85 $645.10 $645.10 1 522
2021-04-12 $652.73 $662.18 $645.10 $645.10 3 628
2021-04-09 $645.34 $645.34 $639.63 $644.00 2 363
2021-04-08 $641.89 $641.89 $641.89 $641.89 1 431
2021-04-07 $642.94 $646.69 $642.00 $642.00 2 461
2021-04-06 $649.00 $649.00 $646.00 $646.00 2 359
2021-04-05 $649.16 $651.75 $649.14 $649.14 3 549

About ATRION Corporation

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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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