FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

ATRION Corporation Stock Price (Quote) NASDAQ:ATRI

$628.94 ( 0.20% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $585.97 $634.93 Friday, 30th Jul 2021 ATRI stock ended at $628.94. This is 0.2% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 0.49% from a day low at $628.94 to a day high of $632.01.
90 days $579.96 $645.81
52 weeks $567.00 $745.00

Historical ATRION Corporation prices

Date Open High Low Close Volume
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
2021-04-01 $643.80 $650.80 $643.40 $643.40 6 464
2021-03-31 $647.45 $664.53 $641.31 $641.31 11 248
2021-03-30 $635.91 $650.96 $635.91 $645.53 6 772
2021-03-29 $634.61 $640.01 $630.80 $640.01 6 376
2021-03-26 $641.72 $644.50 $641.72 $642.03 3 200
2021-03-25 $652.04 $654.40 $636.53 $644.30 8 976
2021-03-24 $655.00 $660.32 $643.50 $647.01 8 177
2021-03-23 $663.00 $663.00 $643.63 $646.39 4 550
2021-03-22 $667.17 $667.17 $656.01 $656.01 4 372
2021-03-19 $687.24 $687.24 $667.78 $668.75 20 660
2021-03-18 $668.76 $672.21 $662.20 $662.20 9 501
2021-03-17 $674.66 $676.38 $666.40 $675.88 14 693
2021-03-16 $675.31 $675.31 $662.60 $669.88 10 625
2021-03-15 $692.59 $692.59 $667.01 $673.60 12 749
2021-03-12 $672.55 $697.21 $672.55 $685.00 10 313
2021-03-11 $645.38 $680.97 $645.38 $680.97 31 621
2021-03-10 $640.01 $658.99 $635.00 $650.40 51 531

About ATRION Corporation

ATRION 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