NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$426.88
+3.59 (+0.85%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Wednesday, 1st May 2024 ATRI stock ended at $426.88. This is 0.85% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.89% from a day low at $415.01 to a day high of $427.02. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $617.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $436.30 | $438.89 | $427.78 | $437.08 | 16 107 |
| Mar 25, 2024 | $444.52 | $447.17 | $429.04 | $437.00 | 20 250 |
| Mar 22, 2024 | $443.98 | $447.05 | $425.29 | $426.21 | 24 912 |
| Mar 21, 2024 | $435.31 | $442.91 | $435.31 | $442.88 | 16 679 |
| Mar 20, 2024 | $449.25 | $450.00 | $435.34 | $436.10 | 21 318 |
| Mar 19, 2024 | $430.50 | $439.33 | $420.25 | $428.60 | 25 350 |
| Mar 18, 2024 | $442.00 | $442.02 | $432.20 | $432.20 | 28 560 |
| Mar 15, 2024 | $409.27 | $437.04 | $409.27 | $436.10 | 39 285 |
| Mar 14, 2024 | $424.89 | $424.89 | $414.92 | $418.05 | 26 148 |
| Mar 13, 2024 | $438.48 | $438.48 | $423.22 | $425.37 | 17 578 |
| Mar 12, 2024 | $435.00 | $435.00 | $418.72 | $433.75 | 27 554 |
| Mar 11, 2024 | $431.10 | $441.16 | $425.03 | $435.60 | 15 408 |
| Mar 08, 2024 | $409.93 | $440.80 | $409.93 | $440.80 | 6 481 |
| Mar 07, 2024 | $395.75 | $420.00 | $388.98 | $414.00 | 23 611 |
| Mar 06, 2024 | $410.36 | $410.36 | $388.22 | $393.99 | 31 596 |
| Mar 05, 2024 | $388.48 | $411.22 | $388.48 | $410.74 | 28 498 |
| Mar 04, 2024 | $360.00 | $391.79 | $360.00 | $388.50 | 20 489 |
| Mar 01, 2024 | $366.30 | $366.30 | $358.02 | $358.87 | 10 102 |
| Feb 29, 2024 | $367.99 | $367.99 | $367.99 | $367.99 | 6 075 |
| Feb 28, 2024 | $352.86 | $362.99 | $352.86 | $362.99 | 14 400 |
| Feb 27, 2024 | $359.00 | $359.95 | $351.30 | $351.30 | 8 628 |
| Feb 26, 2024 | $359.16 | $359.16 | $353.02 | $353.80 | 10 544 |
| Feb 23, 2024 | $341.46 | $350.32 | $341.46 | $350.32 | 4 549 |
| Feb 22, 2024 | $336.23 | $340.17 | $336.23 | $340.17 | 3 417 |
| Feb 21, 2024 | $367.56 | $367.56 | $362.87 | $362.87 | 2 692 |
