NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$395.01
-3.96 (-0.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Friday, 26th Apr 2024 ATRI stock ended at $395.01. This is 0.99% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.69% from a day low at $392.56 to a day high of $410.98. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $622.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $624.00 | $628.69 | $624.00 | $628.69 | 3 092 |
| Jun 08, 2021 | $621.00 | $623.50 | $615.58 | $621.70 | 6 162 |
| Jun 07, 2021 | $618.99 | $629.45 | $617.01 | $618.20 | 8 744 |
| Jun 04, 2021 | $622.73 | $627.92 | $620.27 | $621.20 | 5 640 |
| Jun 03, 2021 | $613.11 | $619.92 | $613.11 | $616.00 | 5 048 |
| Jun 02, 2021 | $627.21 | $635.31 | $616.46 | $617.06 | 11 862 |
| Jun 01, 2021 | $618.70 | $630.40 | $618.70 | $627.25 | 8 349 |
| May 28, 2021 | $620.00 | $624.90 | $616.97 | $621.00 | 8 664 |
| May 27, 2021 | $618.00 | $620.05 | $614.05 | $614.05 | 8 086 |
| May 26, 2021 | $604.10 | $637.68 | $604.10 | $612.16 | 10 531 |
| May 25, 2021 | $591.95 | $618.00 | $591.95 | $610.18 | 14 612 |
| May 24, 2021 | $587.15 | $591.94 | $587.10 | $587.10 | 3 076 |
| May 21, 2021 | $597.90 | $599.01 | $592.50 | $594.69 | 4 263 |
| May 20, 2021 | $604.20 | $604.99 | $592.75 | $595.47 | 8 335 |
| May 19, 2021 | $604.00 | $604.91 | $593.69 | $597.80 | 7 048 |
| May 18, 2021 | $605.95 | $614.51 | $604.58 | $604.58 | 8 303 |
| May 17, 2021 | $603.98 | $612.89 | $603.90 | $607.45 | 7 276 |
| May 14, 2021 | $598.60 | $610.00 | $598.60 | $600.39 | 5 965 |
| May 13, 2021 | $600.10 | $610.01 | $599.80 | $603.90 | 6 401 |
| May 12, 2021 | $613.52 | $624.01 | $596.29 | $596.61 | 5 636 |
| May 11, 2021 | $614.80 | $629.71 | $614.80 | $617.00 | 2 545 |
| May 10, 2021 | $631.62 | $631.62 | $617.99 | $620.62 | 3 548 |
| May 07, 2021 | $617.44 | $630.10 | $617.44 | $625.97 | 3 463 |
| May 06, 2021 | $609.90 | $633.53 | $609.90 | $612.08 | 5 103 |
| May 05, 2021 | $610.10 | $616.13 | $594.98 | $601.52 | 8 150 |
