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 |
| 2021-03-22 | $667.17 | $667.17 | $656.01 | $656.01 | 4 372 |
| 2021-03-19 | $687.24 | $687.24 | $667.78 | $668.75 | 20 660 |
| 2021-03-18 | $668.76 | $672.21 | $662.20 | $662.20 | 9 501 |
| 2021-03-17 | $674.66 | $676.38 | $666.40 | $675.88 | 14 693 |
| 2021-03-16 | $675.31 | $675.31 | $662.60 | $669.88 | 10 625 |
| 2021-03-15 | $692.59 | $692.59 | $667.01 | $673.60 | 12 749 |
| 2021-03-12 | $672.55 | $697.21 | $672.55 | $685.00 | 10 313 |
| 2021-03-11 | $645.38 | $680.97 | $645.38 | $680.97 | 31 621 |
| 2021-03-10 | $640.01 | $658.99 | $635.00 | $650.40 | 51 531 |
| 2021-03-09 | $624.67 | $654.00 | $624.67 | $644.53 | 26 413 |
| 2021-03-08 | $627.76 | $636.26 | $620.20 | $620.20 | 21 161 |
| 2021-03-05 | $615.30 | $632.90 | $614.75 | $632.90 | 8 509 |
| 2021-03-04 | $637.99 | $644.56 | $619.20 | $619.20 | 11 667 |
| 2021-03-03 | $635.25 | $635.25 | $615.00 | $634.19 | 8 606 |
| 2021-03-02 | $638.82 | $644.60 | $629.58 | $629.58 | 4 925 |
| 2021-03-01 | $617.61 | $644.32 | $617.61 | $638.81 | 7 300 |
| 2021-02-26 | $640.85 | $640.85 | $624.90 | $624.90 | 5 220 |
| 2021-02-25 | $654.97 | $655.90 | $640.00 | $640.00 | 8 016 |
| 2021-02-24 | $630.06 | $656.80 | $630.05 | $656.80 | 9 028 |
| 2021-02-23 | $620.00 | $636.18 | $617.04 | $630.63 | 10 340 |
| 2021-02-22 | $630.02 | $630.02 | $616.86 | $621.32 | 5 005 |
| 2021-02-19 | $641.34 | $645.00 | $629.10 | $629.10 | 4 099 |
| 2021-02-18 | $650.00 | $651.90 | $642.00 | $642.00 | 3 541 |
| 2021-02-17 | $659.73 | $661.00 | $653.84 | $653.84 | 3 985 |
| 2021-02-16 | $660.52 | $660.52 | $651.40 | $651.40 | 3 238 |
