NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$385.70
-13.06 (-3.28%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Thursday, 18th Apr 2024 ATRI stock ended at $385.70. This is 3.28% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.60% from a day low at $385.70 to a day high of $407.29. |
| 90 days | $319.98 | $468.00 | |
| 52 weeks | $274.98 | $670.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $646.19 | $656.89 | $630.00 | $656.89 | 18 253 |
| 2020-09-17 | $634.50 | $634.50 | $630.39 | $630.39 | 2 016 |
| 2020-09-16 | $614.01 | $632.70 | $613.26 | $632.70 | 9 056 |
| 2020-09-15 | $634.18 | $637.85 | $630.00 | $631.01 | 2 586 |
| 2020-09-14 | $632.19 | $633.72 | $630.00 | $633.72 | 4 032 |
| 2020-09-11 | $631.01 | $636.23 | $631.01 | $633.25 | 3 471 |
| 2020-09-10 | $636.10 | $639.55 | $636.01 | $637.70 | 2 843 |
| 2020-09-09 | $638.53 | $640.80 | $638.40 | $640.80 | 2 129 |
| 2020-09-08 | $631.40 | $635.06 | $630.03 | $635.06 | 3 286 |
| 2020-09-04 | $660.20 | $660.20 | $625.72 | $643.79 | 4 826 |
| 2020-09-03 | $664.64 | $673.41 | $656.34 | $656.34 | 5 771 |
| 2020-09-02 | $640.20 | $671.98 | $640.20 | $658.00 | 6 205 |
| 2020-09-01 | $636.98 | $642.00 | $634.34 | $642.00 | 3 540 |
| 2020-08-31 | $655.79 | $656.60 | $631.02 | $631.72 | 6 836 |
| 2020-08-28 | $655.00 | $662.00 | $654.00 | $654.00 | 2 446 |
| 2020-08-27 | $670.27 | $671.45 | $661.98 | $662.00 | 4 512 |
| 2020-08-26 | $673.55 | $680.97 | $673.00 | $673.00 | 3 942 |
| 2020-08-25 | $667.95 | $673.06 | $641.00 | $672.00 | 6 896 |
| 2020-08-24 | $662.49 | $668.00 | $660.68 | $668.00 | 2 355 |
| 2020-08-21 | $685.60 | $686.64 | $661.00 | $662.49 | 6 109 |
| 2020-08-20 | $664.00 | $695.10 | $662.00 | $689.89 | 7 035 |
| 2020-08-19 | $659.44 | $666.10 | $658.21 | $666.10 | 5 376 |
| 2020-08-18 | $655.88 | $666.11 | $646.56 | $661.12 | 3 190 |
| 2020-08-17 | $657.66 | $664.11 | $653.63 | $659.99 | 4 296 |
| 2020-08-14 | $648.22 | $653.66 | $635.55 | $648.20 | 2 652 |
