NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$426.88
+3.59 (+0.85%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Wednesday, 1st May 2024 ATRI stock ended at $426.88. This is 0.85% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.89% from a day low at $415.01 to a day high of $427.02. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $617.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $745.00 | $745.00 | $710.40 | $710.40 | 6 405 |
| Jan 19, 2021 | $732.11 | $744.98 | $698.71 | $731.48 | 9 377 |
| Jan 15, 2021 | $703.00 | $734.00 | $703.00 | $734.00 | 6 355 |
| Jan 14, 2021 | $662.10 | $722.77 | $662.10 | $708.55 | 9 947 |
| Jan 13, 2021 | $660.00 | $690.00 | $660.00 | $678.80 | 5 594 |
| Jan 12, 2021 | $667.79 | $697.35 | $667.79 | $679.98 | 5 955 |
| Jan 11, 2021 | $664.00 | $680.00 | $656.01 | $675.00 | 8 989 |
| Jan 08, 2021 | $668.73 | $668.73 | $666.54 | $666.54 | 3 285 |
| Jan 07, 2021 | $650.00 | $662.95 | $650.00 | $662.95 | 3 093 |
| Jan 06, 2021 | $653.50 | $672.53 | $652.59 | $667.61 | 12 190 |
| Jan 05, 2021 | $654.96 | $675.00 | $650.20 | $651.00 | 14 056 |
| Jan 04, 2021 | $642.60 | $675.00 | $642.60 | $654.10 | 12 661 |
| Dec 31, 2020 | $638.10 | $642.24 | $635.67 | $642.24 | 4 159 |
| Dec 30, 2020 | $640.20 | $640.50 | $635.00 | $640.50 | 2 881 |
| Dec 29, 2020 | $631.28 | $637.99 | $628.50 | $637.99 | 6 551 |
| Dec 28, 2020 | $634.01 | $644.36 | $630.10 | $635.58 | 9 782 |
| Dec 24, 2020 | $633.36 | $645.48 | $623.77 | $630.01 | 4 513 |
| Dec 23, 2020 | $636.99 | $637.55 | $628.00 | $628.00 | 5 152 |
| Dec 22, 2020 | $624.82 | $642.18 | $622.45 | $642.18 | 7 495 |
| Dec 21, 2020 | $627.18 | $629.00 | $616.00 | $624.14 | 7 514 |
| Dec 18, 2020 | $629.80 | $645.80 | $621.00 | $640.50 | 33 889 |
| Dec 17, 2020 | $620.07 | $623.50 | $620.07 | $622.15 | 3 833 |
| Dec 16, 2020 | $629.98 | $629.98 | $618.26 | $618.26 | 7 856 |
| Dec 15, 2020 | $623.65 | $635.49 | $622.85 | $627.90 | 12 915 |
| Dec 14, 2020 | $630.00 | $635.00 | $623.11 | $623.11 | 5 651 |
