NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$423.29
+3.29 (+0.783%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Tuesday, 30th Apr 2024 ATRI stock ended at $423.29. This is 0.783% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.25% from a day low at $414.03 to a day high of $427.50. |
| 90 days | $320.02 | $468.00 | |
| 52 weeks | $274.98 | $617.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $378.01 | $384.60 | $375.00 | $380.52 | 2 800 |
| Mar 08, 2016 | $384.72 | $384.72 | $377.18 | $376.29 | 3 800 |
| Mar 07, 2016 | $378.42 | $384.20 | $378.27 | $382.89 | 2 500 |
| Mar 04, 2016 | $374.67 | $378.96 | $374.67 | $378.00 | 3 300 |
| Mar 03, 2016 | $370.05 | $376.50 | $369.27 | $375.61 | 16 000 |
| Mar 02, 2016 | $370.71 | $370.71 | $368.13 | $369.42 | 5 200 |
| Mar 01, 2016 | $374.00 | $400.30 | $373.42 | $372.54 | 4 200 |
| Feb 29, 2016 | $376.40 | $380.00 | $371.62 | $374.86 | 5 500 |
| Feb 26, 2016 | $383.99 | $387.25 | $378.78 | $379.89 | 4 500 |
| Feb 25, 2016 | $378.60 | $387.72 | $377.55 | $384.09 | 4 700 |
| Feb 24, 2016 | $360.90 | $390.89 | $358.03 | $376.12 | 11 800 |
| Feb 23, 2016 | $374.87 | $378.00 | $367.03 | $366.38 | 5 700 |
| Feb 22, 2016 | $386.69 | $391.11 | $372.49 | $388.08 | 2 700 |
| Feb 19, 2016 | $397.09 | $397.09 | $380.20 | $387.78 | 3 300 |
| Feb 18, 2016 | $401.32 | $403.03 | $396.00 | $395.06 | 2 100 |
| Feb 17, 2016 | $415.00 | $415.00 | $384.50 | $407.03 | 13 400 |
| Feb 16, 2016 | $396.00 | $403.71 | $394.23 | $399.64 | 8 100 |
| Feb 12, 2016 | $390.00 | $392.00 | $390.00 | $391.07 | 1 900 |
| Feb 11, 2016 | $377.76 | $390.00 | $369.42 | $383.49 | 11 700 |
| Feb 10, 2016 | $374.76 | $386.58 | $365.00 | $381.31 | 10 500 |
| Feb 09, 2016 | $370.53 | $370.90 | $357.18 | $369.12 | 4 800 |
| Feb 08, 2016 | $365.00 | $378.97 | $365.00 | $365.13 | 1 600 |
| Feb 05, 2016 | $378.32 | $387.82 | $365.10 | $366.53 | 3 900 |
| Feb 04, 2016 | $376.78 | $378.55 | $376.78 | $377.44 | 1 800 |
| Feb 03, 2016 | $383.85 | $385.60 | $367.50 | $376.92 | 5 500 |
