NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$417.20
-17.80 (-4.09%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ATRI stock ended at $417.20. This is 4.09% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.48% from a day low at $417.20 to a day high of $435.90. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $662.90 | $673.50 | $635.55 | $635.99 | 18 985 |
| May 14, 2020 | $655.54 | $655.90 | $650.01 | $655.40 | 6 496 |
| May 13, 2020 | $642.61 | $663.77 | $642.61 | $658.83 | 4 332 |
| May 12, 2020 | $678.90 | $678.90 | $650.50 | $656.63 | 4 661 |
| May 11, 2020 | $674.95 | $675.00 | $667.56 | $674.00 | 6 402 |
| May 08, 2020 | $680.00 | $683.42 | $678.89 | $678.89 | 4 038 |
| May 07, 2020 | $681.52 | $691.00 | $665.40 | $667.51 | 9 883 |
| May 06, 2020 | $652.00 | $665.00 | $645.00 | $663.21 | 9 045 |
| May 05, 2020 | $635.80 | $635.80 | $635.80 | $635.80 | 3 549 |
| May 04, 2020 | $636.01 | $649.82 | $636.01 | $641.40 | 4 835 |
| May 01, 2020 | $634.50 | $637.34 | $625.00 | $633.91 | 8 797 |
| Apr 30, 2020 | $636.00 | $674.00 | $630.00 | $631.83 | 11 232 |
| Apr 29, 2020 | $664.67 | $667.80 | $635.52 | $635.52 | 10 344 |
| Apr 28, 2020 | $631.02 | $688.36 | $625.00 | $640.00 | 5 435 |
| Apr 27, 2020 | $664.23 | $664.23 | $628.55 | $646.95 | 4 422 |
| Apr 24, 2020 | $651.83 | $675.27 | $639.51 | $655.76 | 6 134 |
| Apr 23, 2020 | $645.00 | $660.00 | $640.00 | $655.00 | 4 246 |
| Apr 22, 2020 | $626.66 | $640.47 | $626.66 | $638.75 | 6 775 |
| Apr 21, 2020 | $625.00 | $635.50 | $617.50 | $623.90 | 7 156 |
| Apr 20, 2020 | $651.01 | $651.01 | $638.99 | $638.99 | 4 006 |
| Apr 17, 2020 | $653.34 | $727.99 | $649.00 | $666.20 | 6 433 |
| Apr 16, 2020 | $625.00 | $656.00 | $625.00 | $634.50 | 10 576 |
| Apr 15, 2020 | $647.45 | $664.18 | $640.00 | $640.00 | 5 048 |
| Apr 14, 2020 | $674.60 | $692.18 | $664.36 | $678.79 | 5 364 |
| Apr 13, 2020 | $715.00 | $715.00 | $661.00 | $665.00 | 6 655 |
