NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$402.35
+16.65 (+4.32%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $374.84 | $468.00 | Friday, 19th Apr 2024 ATRI stock ended at $402.35. This is 4.32% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.49% from a day low at $383.00 to a day high of $407.84. |
90 days | $319.98 | $468.00 | |
52 weeks | $274.98 | $670.00 |
Date | Open | High | Low | Close | Volume |
2023-08-09 | $536.90 | $554.10 | $547.90 | $547.90 | 2 020 |
2023-08-08 | $536.90 | $557.58 | $536.90 | $557.58 | 4 652 |
2023-08-07 | $532.00 | $532.00 | $532.00 | $532.00 | 1 937 |
2023-08-04 | $546.25 | $546.25 | $541.36 | $541.36 | 927 |
2023-08-03 | $538.81 | $543.42 | $538.81 | $538.81 | 1 595 |
2023-08-02 | $543.42 | $543.42 | $543.01 | $543.42 | 1 716 |
2023-08-01 | $552.04 | $552.04 | $546.90 | $546.90 | 2 562 |
2023-07-31 | $556.79 | $560.61 | $556.79 | $560.61 | 3 554 |
2023-07-28 | $575.88 | $575.88 | $562.56 | $564.98 | 2 577 |
2023-07-27 | $536.46 | $564.35 | $536.46 | $563.28 | 4 294 |
2023-07-26 | $548.17 | $549.96 | $543.91 | $549.90 | 3 251 |
2023-07-25 | $548.19 | $568.84 | $545.10 | $545.10 | 4 823 |
2023-07-24 | $570.53 | $576.00 | $555.53 | $570.65 | 6 378 |
2023-07-21 | $568.90 | $578.00 | $568.39 | $578.00 | 3 799 |
2023-07-20 | $563.02 | $563.02 | $563.02 | $563.02 | 1 280 |
2023-07-19 | $561.05 | $576.30 | $561.05 | $575.85 | 3 406 |
2023-07-18 | $581.79 | $581.79 | $579.76 | $581.79 | 1 925 |
2023-07-17 | $562.89 | $588.99 | $548.10 | $577.70 | 6 628 |
2023-07-14 | $549.90 | $549.90 | $542.01 | $549.90 | 1 358 |
2023-07-13 | $540.00 | $543.49 | $540.00 | $543.49 | 2 718 |
2023-07-12 | $541.31 | $559.91 | $541.31 | $541.31 | 1 875 |
2023-07-11 | $552.50 | $552.50 | $552.50 | $552.50 | 1 912 |
2023-07-10 | $536.35 | $540.51 | $536.35 | $536.35 | 4 533 |
2023-07-07 | $542.00 | $548.40 | $542.00 | $542.00 | 2 619 |
2023-07-06 | $545.40 | $552.00 | $545.40 | $552.00 | 3 489 |