NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$395.01
-3.96 (-0.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Friday, 26th Apr 2024 ATRI stock ended at $395.01. This is 0.99% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.69% from a day low at $392.56 to a day high of $410.98. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $622.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $685.60 | $686.64 | $661.00 | $662.49 | 6 109 |
| Aug 20, 2020 | $664.00 | $695.10 | $662.00 | $689.89 | 7 035 |
| Aug 19, 2020 | $659.44 | $666.10 | $658.21 | $666.10 | 5 376 |
| Aug 18, 2020 | $655.88 | $666.11 | $646.56 | $661.12 | 3 190 |
| Aug 17, 2020 | $657.66 | $664.11 | $653.63 | $659.99 | 4 296 |
| Aug 14, 2020 | $648.22 | $653.66 | $635.55 | $648.20 | 2 652 |
| Aug 13, 2020 | $651.50 | $659.40 | $651.50 | $656.00 | 2 069 |
| Aug 12, 2020 | $646.51 | $673.45 | $645.01 | $656.10 | 4 537 |
| Aug 11, 2020 | $656.16 | $659.40 | $644.60 | $644.60 | 3 293 |
| Aug 10, 2020 | $667.95 | $667.95 | $643.41 | $663.00 | 5 945 |
| Aug 07, 2020 | $658.00 | $661.00 | $630.56 | $645.91 | 5 084 |
| Aug 06, 2020 | $658.22 | $658.22 | $645.76 | $647.03 | 2 744 |
| Aug 05, 2020 | $650.00 | $650.00 | $645.00 | $645.00 | 5 401 |
| Aug 04, 2020 | $620.00 | $646.00 | $620.00 | $646.00 | 7 035 |
| Aug 03, 2020 | $631.99 | $631.99 | $614.04 | $622.20 | 12 783 |
| Jul 31, 2020 | $622.50 | $623.99 | $617.30 | $620.10 | 13 356 |
| Jul 30, 2020 | $619.56 | $645.18 | $614.15 | $622.55 | 7 571 |
| Jul 29, 2020 | $633.00 | $633.00 | $624.24 | $625.01 | 6 839 |
| Jul 28, 2020 | $633.60 | $641.34 | $628.00 | $630.22 | 6 405 |
| Jul 27, 2020 | $650.00 | $650.00 | $641.10 | $641.10 | 3 432 |
| Jul 24, 2020 | $623.30 | $649.40 | $623.30 | $646.50 | 3 982 |
| Jul 23, 2020 | $634.02 | $634.02 | $624.33 | $624.33 | 3 399 |
| Jul 22, 2020 | $639.00 | $639.00 | $632.00 | $632.00 | 2 500 |
| Jul 21, 2020 | $667.98 | $675.87 | $650.51 | $650.51 | 3 000 |
| Jul 20, 2020 | $658.77 | $665.56 | $658.77 | $665.56 | 2 400 |
