NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$399.83
-2.52 (-0.626%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Monday, 22nd Apr 2024 ATRI stock ended at $399.83. This is 0.626% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.23% from a day low at $399.83 to a day high of $424.72. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $654.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $729.20 | $729.20 | $704.00 | $709.49 | 7 182 |
| Sep 17, 2021 | $735.36 | $747.73 | $726.91 | $728.98 | 29 550 |
| Sep 16, 2021 | $734.30 | $735.00 | $731.00 | $731.00 | 5 299 |
| Sep 15, 2021 | $737.48 | $742.06 | $726.79 | $739.12 | 7 158 |
| Sep 14, 2021 | $760.00 | $760.00 | $740.57 | $740.57 | 12 815 |
| Sep 13, 2021 | $776.23 | $783.84 | $755.01 | $758.00 | 8 617 |
| Sep 10, 2021 | $746.40 | $757.80 | $746.00 | $757.80 | 11 844 |
| Sep 09, 2021 | $734.31 | $752.60 | $730.27 | $746.00 | 13 037 |
| Sep 08, 2021 | $726.39 | $736.94 | $726.39 | $727.01 | 6 400 |
| Sep 07, 2021 | $714.80 | $733.00 | $710.94 | $733.00 | 7 386 |
| Sep 03, 2021 | $705.00 | $718.48 | $705.00 | $714.99 | 8 338 |
| Sep 02, 2021 | $705.00 | $709.72 | $704.70 | $704.70 | 3 590 |
| Sep 01, 2021 | $689.31 | $704.77 | $689.31 | $699.55 | 7 198 |
| Aug 31, 2021 | $712.66 | $712.66 | $694.06 | $694.06 | 5 260 |
| Aug 30, 2021 | $703.63 | $703.63 | $703.63 | $703.63 | 1 614 |
| Aug 27, 2021 | $698.97 | $709.43 | $696.30 | $702.01 | 4 477 |
| Aug 26, 2021 | $700.99 | $710.00 | $698.97 | $698.97 | 5 997 |
| Aug 25, 2021 | $713.45 | $731.50 | $705.27 | $709.95 | 11 970 |
| Aug 24, 2021 | $705.00 | $730.58 | $699.95 | $714.00 | 13 637 |
| Aug 23, 2021 | $691.99 | $718.90 | $683.87 | $703.50 | 16 817 |
| Aug 20, 2021 | $685.28 | $699.00 | $685.28 | $694.05 | 7 388 |
| Aug 19, 2021 | $670.04 | $681.49 | $668.99 | $681.49 | 6 530 |
| Aug 18, 2021 | $659.10 | $695.00 | $659.10 | $666.42 | 11 719 |
| Aug 17, 2021 | $641.66 | $667.48 | $641.66 | $665.59 | 6 398 |
| Aug 16, 2021 | $628.30 | $646.62 | $628.30 | $641.70 | 5 999 |
