NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$398.76
-10.37 (-2.53%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Wednesday, 17th Apr 2024 ATRI stock ended at $398.76. This is 2.53% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $398.76 to a day high of $410.91. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $670.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-05 | $335.00 | $335.00 | $330.16 | $333.00 | 6 604 |
| 2024-02-02 | $320.02 | $339.80 | $320.02 | $338.00 | 6 755 |
| 2024-02-01 | $326.00 | $326.00 | $326.00 | $326.00 | 3 475 |
| 2024-01-31 | $338.00 | $342.53 | $333.81 | $340.00 | 8 092 |
| 2024-01-30 | $335.30 | $335.30 | $335.30 | $335.30 | 3 681 |
| 2024-01-29 | $321.75 | $335.00 | $320.66 | $335.00 | 10 478 |
| 2024-01-26 | $319.98 | $319.98 | $319.98 | $319.98 | 3 346 |
| 2024-01-25 | $328.23 | $328.50 | $321.51 | $324.49 | 3 775 |
| 2024-01-24 | $332.61 | $332.61 | $326.28 | $331.00 | 4 261 |
| 2024-01-23 | $337.70 | $346.38 | $334.00 | $334.00 | 4 710 |
| 2024-01-22 | $340.00 | $350.40 | $328.00 | $333.00 | 9 645 |
| 2024-01-19 | $332.11 | $336.60 | $332.11 | $336.60 | 7 032 |
| 2024-01-18 | $323.00 | $331.99 | $323.00 | $331.99 | 6 672 |
| 2024-01-17 | $331.73 | $331.73 | $308.30 | $308.30 | 12 388 |
| 2024-01-16 | $348.44 | $348.44 | $335.21 | $335.21 | 5 970 |
| 2024-01-12 | $357.99 | $374.00 | $350.99 | $350.99 | 6 694 |
| 2024-01-11 | $348.85 | $369.07 | $343.88 | $354.99 | 9 396 |
| 2024-01-10 | $352.16 | $352.16 | $345.00 | $345.00 | 7 786 |
| 2024-01-09 | $383.69 | $383.69 | $349.14 | $356.00 | 5 830 |
| 2024-01-08 | $388.44 | $400.93 | $378.21 | $380.90 | 10 364 |
| 2024-01-05 | $387.00 | $399.99 | $369.52 | $369.52 | 8 747 |
| 2024-01-04 | $399.86 | $439.99 | $390.00 | $392.36 | 37 920 |
| 2024-01-03 | $390.99 | $418.91 | $387.95 | $390.85 | 20 835 |
| 2024-01-02 | $367.17 | $432.71 | $367.17 | $393.24 | 27 062 |
| 2023-12-29 | $390.06 | $390.33 | $378.79 | $378.79 | 3 913 |
