NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$402.35
+16.65 (+4.32%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Friday, 19th Apr 2024 ATRI stock ended at $402.35. This is 4.32% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.49% from a day low at $383.00 to a day high of $407.84. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $670.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $383.00 | $407.84 | $383.00 | $402.35 | 38 508 |
| 2024-04-18 | $399.00 | $407.29 | $385.70 | $385.70 | 25 379 |
| 2024-04-17 | $408.40 | $410.91 | $398.76 | $398.76 | 35 234 |
| 2024-04-16 | $401.45 | $409.13 | $401.10 | $409.13 | 21 875 |
| 2024-04-15 | $395.40 | $399.95 | $395.40 | $398.68 | 22 126 |
| 2024-04-12 | $402.03 | $402.03 | $394.54 | $399.35 | 16 196 |
| 2024-04-11 | $427.30 | $427.32 | $403.10 | $403.10 | 39 446 |
| 2024-04-10 | $436.03 | $448.48 | $414.70 | $427.58 | 38 730 |
| 2024-04-09 | $418.78 | $443.28 | $418.78 | $441.74 | 32 754 |
| 2024-04-08 | $416.01 | $432.18 | $416.01 | $416.77 | 37 330 |
| 2024-04-05 | $416.40 | $420.00 | $414.12 | $416.10 | 37 326 |
| 2024-04-04 | $405.76 | $426.89 | $397.38 | $419.63 | 33 895 |
| 2024-04-03 | $378.51 | $407.55 | $375.83 | $405.31 | 27 987 |
| 2024-04-02 | $401.36 | $401.36 | $374.84 | $381.09 | 21 171 |
| 2024-04-01 | $468.00 | $468.00 | $405.68 | $408.80 | 34 899 |
| 2024-03-28 | $454.88 | $467.41 | $453.86 | $463.55 | 29 162 |
| 2024-03-27 | $450.00 | $450.23 | $447.50 | $448.00 | 28 613 |
| 2024-03-26 | $436.30 | $438.89 | $427.78 | $437.08 | 16 107 |
| 2024-03-25 | $444.52 | $447.17 | $429.04 | $437.00 | 20 250 |
| 2024-03-22 | $443.98 | $447.05 | $425.29 | $426.21 | 24 912 |
| 2024-03-21 | $435.31 | $442.91 | $435.31 | $442.88 | 16 679 |
| 2024-03-20 | $449.25 | $450.00 | $435.34 | $436.10 | 21 318 |
| 2024-03-19 | $430.50 | $439.33 | $420.25 | $428.60 | 25 350 |
| 2024-03-18 | $442.00 | $442.02 | $432.20 | $432.20 | 28 560 |
| 2024-03-15 | $409.27 | $437.04 | $409.27 | $436.10 | 39 285 |
