NASDAQ:ATRI
$653.00
(
2.25%
)
Friday, 27th Jan 2023
ATRION Corporation Stock Price (Quote)
| 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 |
About ATRION Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
