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 |
| Nov 04, 2021 | $768.00 | $775.41 | $768.00 | $773.10 | 2 492 |
| Nov 03, 2021 | $770.00 | $787.28 | $770.00 | $776.00 | 5 584 |
| Nov 02, 2021 | $748.45 | $770.30 | $748.45 | $769.50 | 6 865 |
| Nov 01, 2021 | $728.00 | $740.97 | $717.76 | $740.97 | 7 286 |
| Oct 29, 2021 | $709.62 | $729.71 | $708.60 | $728.00 | 4 991 |
| Oct 28, 2021 | $686.29 | $698.80 | $686.29 | $695.17 | 1 702 |
| Oct 27, 2021 | $706.16 | $709.08 | $692.33 | $700.62 | 3 420 |
| Oct 26, 2021 | $699.45 | $713.49 | $699.45 | $713.49 | 3 106 |
| Oct 25, 2021 | $713.50 | $714.00 | $708.00 | $711.80 | 2 787 |
| Oct 22, 2021 | $708.85 | $717.00 | $707.24 | $717.00 | 2 219 |
| Oct 21, 2021 | $708.00 | $719.17 | $708.00 | $710.15 | 3 801 |
| Oct 20, 2021 | $694.00 | $705.45 | $688.00 | $703.90 | 6 999 |
| Oct 19, 2021 | $686.11 | $686.11 | $686.11 | $686.11 | 843 |
| Oct 18, 2021 | $680.50 | $688.98 | $679.00 | $688.98 | 3 669 |
| Oct 15, 2021 | $700.90 | $700.90 | $674.81 | $674.81 | 7 543 |
| Oct 14, 2021 | $706.25 | $706.25 | $694.00 | $696.80 | 4 649 |
| Oct 13, 2021 | $694.77 | $703.77 | $694.23 | $703.77 | 3 372 |
| Oct 12, 2021 | $683.30 | $694.10 | $682.90 | $694.10 | 3 693 |
| Oct 11, 2021 | $682.24 | $685.00 | $680.51 | $680.51 | 1 851 |
| Oct 08, 2021 | $685.00 | $689.43 | $677.80 | $684.69 | 3 063 |
| Oct 07, 2021 | $690.00 | $695.50 | $683.36 | $683.36 | 6 577 |
| Oct 06, 2021 | $688.90 | $693.79 | $683.38 | $688.48 | 5 555 |
| Oct 05, 2021 | $695.00 | $695.08 | $690.00 | $690.00 | 3 343 |
| Oct 04, 2021 | $691.06 | $691.08 | $691.06 | $691.08 | 2 258 |
| Oct 01, 2021 | $701.00 | $709.60 | $700.00 | $703.51 | 4 215 |
