NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$405.29
+5.46 (+1.37%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Tuesday, 23rd Apr 2024 ATRI stock ended at $405.29. This is 1.37% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.41% from a day low at $401.50 to a day high of $419.19. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $643.48 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $608.68 | $616.50 | $608.68 | $611.00 | 5 002 |
| Oct 27, 2020 | $645.00 | $649.83 | $631.21 | $631.21 | 7 445 |
| Oct 26, 2020 | $647.90 | $647.90 | $640.60 | $645.00 | 4 412 |
| Oct 23, 2020 | $663.96 | $667.03 | $655.15 | $655.15 | 4 490 |
| Oct 22, 2020 | $654.92 | $679.31 | $654.92 | $669.94 | 6 863 |
| Oct 21, 2020 | $645.00 | $658.00 | $640.35 | $658.00 | 14 950 |
| Oct 20, 2020 | $652.22 | $663.00 | $648.78 | $653.00 | 8 637 |
| Oct 19, 2020 | $674.88 | $678.50 | $655.50 | $655.50 | 8 139 |
| Oct 16, 2020 | $654.10 | $685.80 | $654.10 | $672.20 | 27 692 |
| Oct 15, 2020 | $642.50 | $657.85 | $641.51 | $657.85 | 8 568 |
| Oct 14, 2020 | $652.00 | $655.00 | $642.00 | $646.57 | 10 573 |
| Oct 13, 2020 | $642.20 | $652.50 | $640.48 | $649.98 | 8 398 |
| Oct 12, 2020 | $638.35 | $655.55 | $638.35 | $652.50 | 8 911 |
| Oct 09, 2020 | $629.90 | $645.91 | $626.10 | $640.35 | 13 848 |
| Oct 08, 2020 | $630.69 | $630.69 | $623.01 | $624.21 | 9 519 |
| Oct 07, 2020 | $630.00 | $632.00 | $623.00 | $629.11 | 8 528 |
| Oct 06, 2020 | $628.00 | $638.24 | $618.72 | $621.00 | 6 862 |
| Oct 05, 2020 | $613.00 | $625.50 | $608.00 | $625.50 | 9 459 |
| Oct 02, 2020 | $609.00 | $610.51 | $581.00 | $605.00 | 13 415 |
| Oct 01, 2020 | $631.00 | $631.00 | $608.01 | $611.10 | 11 947 |
| Sep 30, 2020 | $628.68 | $633.35 | $626.00 | $626.00 | 10 504 |
| Sep 29, 2020 | $631.33 | $632.98 | $621.10 | $622.10 | 10 302 |
| Sep 28, 2020 | $632.20 | $672.98 | $632.20 | $634.99 | 8 894 |
| Sep 25, 2020 | $653.44 | $653.44 | $620.93 | $630.62 | 4 785 |
| Sep 24, 2020 | $632.90 | $670.00 | $628.00 | $632.00 | 14 325 |
