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 |
| 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 |
| May 04, 2021 | $615.00 | $615.00 | $613.00 | $613.22 | 4 415 |
| May 03, 2021 | $642.01 | $645.81 | $632.85 | $633.10 | 7 174 |
| Apr 30, 2021 | $636.91 | $638.60 | $636.91 | $638.60 | 4 405 |
| Apr 29, 2021 | $646.57 | $646.80 | $646.28 | $646.80 | 3 005 |
| Apr 28, 2021 | $648.53 | $648.53 | $639.14 | $639.14 | 2 644 |
| Apr 27, 2021 | $648.68 | $654.53 | $645.06 | $648.84 | 11 525 |
| Apr 26, 2021 | $658.00 | $668.03 | $645.51 | $650.10 | 10 776 |
| Apr 23, 2021 | $662.50 | $670.00 | $654.20 | $654.20 | 8 891 |
| Apr 22, 2021 | $664.99 | $670.60 | $659.44 | $662.27 | 5 355 |
| Apr 21, 2021 | $656.81 | $671.44 | $653.90 | $670.99 | 8 015 |
| Apr 20, 2021 | $641.40 | $651.58 | $641.40 | $651.58 | 2 672 |
| Apr 19, 2021 | $666.43 | $666.43 | $648.00 | $653.00 | 3 885 |
| Apr 16, 2021 | $659.44 | $669.80 | $659.44 | $669.80 | 3 005 |
| Apr 15, 2021 | $651.36 | $657.00 | $651.36 | $657.00 | 1 713 |
| Apr 14, 2021 | $648.61 | $651.69 | $645.51 | $645.51 | 2 532 |
| Apr 13, 2021 | $649.85 | $649.85 | $645.10 | $645.10 | 1 522 |
| Apr 12, 2021 | $652.73 | $662.18 | $645.10 | $645.10 | 3 628 |
| Apr 09, 2021 | $645.34 | $645.34 | $639.63 | $644.00 | 2 363 |
| Apr 08, 2021 | $641.89 | $641.89 | $641.89 | $641.89 | 1 431 |
| Apr 07, 2021 | $642.94 | $646.69 | $642.00 | $642.00 | 2 461 |
| Apr 06, 2021 | $649.00 | $649.00 | $646.00 | $646.00 | 2 359 |
