NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$402.35
+16.65 (+4.32%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Friday, 19th Apr 2024 ATRI stock ended at $402.35. This is 4.32% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.49% from a day low at $383.00 to a day high of $407.84. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $670.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $635.00 | $635.48 | $627.97 | $633.00 | 5 034 |
| 2021-08-11 | $635.22 | $635.76 | $634.00 | $634.90 | 2 208 |
| 2021-08-10 | $644.80 | $644.80 | $644.80 | $644.80 | 812 |
| 2021-08-09 | $650.00 | $665.48 | $646.01 | $646.01 | 7 447 |
| 2021-08-06 | $636.90 | $646.90 | $633.93 | $646.90 | 4 189 |
| 2021-08-05 | $630.02 | $630.02 | $628.14 | $628.14 | 1 108 |
| 2021-08-04 | $637.01 | $639.51 | $631.00 | $634.35 | 5 704 |
| 2021-08-03 | $633.46 | $634.98 | $630.34 | $634.98 | 4 261 |
| 2021-08-02 | $627.60 | $634.90 | $627.60 | $634.21 | 8 572 |
| 2021-07-30 | $632.01 | $632.01 | $628.94 | $628.94 | 4 387 |
| 2021-07-29 | $627.20 | $634.93 | $623.43 | $627.71 | 7 499 |
| 2021-07-28 | $613.96 | $625.20 | $613.96 | $625.20 | 4 505 |
| 2021-07-27 | $611.41 | $611.50 | $606.10 | $606.10 | 3 171 |
| 2021-07-26 | $615.02 | $615.02 | $608.50 | $612.24 | 4 248 |
| 2021-07-23 | $610.00 | $615.60 | $607.50 | $615.60 | 7 836 |
| 2021-07-22 | $614.51 | $614.51 | $607.00 | $611.00 | 7 896 |
| 2021-07-21 | $615.00 | $618.44 | $610.55 | $610.55 | 4 764 |
| 2021-07-20 | $614.33 | $631.11 | $614.33 | $615.35 | 7 491 |
| 2021-07-19 | $609.62 | $610.00 | $609.00 | $610.00 | 5 474 |
| 2021-07-16 | $615.64 | $617.88 | $610.12 | $610.12 | 3 078 |
| 2021-07-15 | $606.50 | $609.70 | $604.98 | $609.70 | 3 949 |
| 2021-07-14 | $611.98 | $612.48 | $605.01 | $605.01 | 2 773 |
| 2021-07-13 | $614.26 | $614.26 | $608.96 | $608.96 | 6 119 |
| 2021-07-12 | $614.07 | $614.07 | $614.07 | $614.07 | 1 689 |
| 2021-07-09 | $596.99 | $608.49 | $596.45 | $606.65 | 6 783 |
