NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$414.95
-11.93 (-2.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $448.48 | Thursday, 2nd May 2024 ATRI stock ended at $414.95. This is 2.79% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.58% from a day low at $414.67 to a day high of $429.51. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $613.16 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $704.25 | $704.25 | $698.50 | $698.50 | 5 701 |
| Dec 09, 2021 | $694.80 | $706.34 | $690.00 | $701.00 | 11 015 |
| Dec 08, 2021 | $688.35 | $688.35 | $688.35 | $688.35 | 1 809 |
| Dec 07, 2021 | $706.60 | $713.99 | $701.71 | $701.71 | 3 860 |
| Dec 06, 2021 | $712.77 | $716.31 | $702.00 | $708.69 | 7 409 |
| Dec 03, 2021 | $742.29 | $742.29 | $694.00 | $697.88 | 3 744 |
| Dec 02, 2021 | $700.63 | $715.00 | $700.63 | $715.00 | 2 380 |
| Dec 01, 2021 | $705.00 | $705.00 | $697.00 | $697.00 | 3 255 |
| Nov 30, 2021 | $712.09 | $712.09 | $703.99 | $709.99 | 7 600 |
| Nov 29, 2021 | $712.20 | $712.20 | $712.20 | $712.20 | 2 304 |
| Nov 26, 2021 | $765.00 | $765.00 | $735.20 | $735.20 | 4 398 |
| Nov 24, 2021 | $761.50 | $761.50 | $761.50 | $761.50 | 1 486 |
| Nov 23, 2021 | $752.49 | $766.00 | $743.21 | $766.00 | 8 134 |
| Nov 22, 2021 | $760.31 | $761.21 | $760.31 | $761.21 | 3 292 |
| Nov 19, 2021 | $775.46 | $775.46 | $758.44 | $758.44 | 4 232 |
| Nov 18, 2021 | $778.65 | $789.99 | $778.65 | $786.35 | 2 756 |
| Nov 17, 2021 | $775.20 | $775.20 | $771.01 | $771.01 | 1 974 |
| Nov 16, 2021 | $784.88 | $784.88 | $780.12 | $780.12 | 2 470 |
| Nov 15, 2021 | $782.00 | $782.12 | $780.00 | $782.12 | 2 548 |
| Nov 12, 2021 | $799.20 | $799.20 | $796.40 | $796.40 | 1 685 |
| Nov 11, 2021 | $797.02 | $797.02 | $797.02 | $797.02 | 2 006 |
| Nov 10, 2021 | $805.62 | $805.62 | $794.78 | $800.30 | 4 517 |
| Nov 09, 2021 | $790.00 | $803.34 | $780.00 | $802.00 | 4 853 |
| Nov 08, 2021 | $786.00 | $786.00 | $786.00 | $786.00 | 1 839 |
| Nov 05, 2021 | $780.00 | $789.00 | $780.00 | $781.69 | 3 940 |
