Dark

ATRI
Atrion Corp
stock NASDAQ

Inactive

Aug 20, 2024

459.92USD+0.057%(+0.26)29,730

Pre-market

0.00USD-100.000%(-459.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-20	459.7500	460.2600	459.7500	459.9200	+0.057%	29,730	0.000%
2024-08-19	460.0000	460.0000	459.6000	459.6600	-0.041%	19,533	+0.057%
2024-08-16	459.5800	460.0000	459.5800	459.8500	+0.087%	26,707	+0.015%
2024-08-15	459.6600	459.6600	459.4500	459.4500	-0.002%	16,630	+0.102%
2024-08-14	459.7000	459.7000	459.4100	459.4600	-0.004%	11,197	+0.100%
2024-08-13	459.2500	459.6200	459.2500	459.4800	+0.100%	24,800	+0.096%
2024-08-12	459.1200	459.1400	459.0100	459.0200	+0.054%	14,026	+0.196%
2024-08-09	459.1500	459.1800	458.7678	458.7700	+0.033%	14,068	+0.251%
2024-08-08	459.3000	459.3350	458.6200	458.6200	+0.024%	29,106	+0.283%
2024-08-07	458.5000	459.1650	458.5000	458.5100	+0.002%	23,866	+0.308%
2024-08-06	458.1100	459.3600	458.0300	458.5000	+0.055%	22,411	+0.310%
2024-08-05	457.7500	458.8300	457.5000	458.2500	-0.011%	30,841	+0.364%
2024-08-02	458.3000	459.0000	458.2500	458.3000	0.000%	37,834	+0.353%
2024-08-01	458.8600	459.1250	458.2500	458.3000	0.000%	13,433	+0.353%
2024-07-31	458.1700	458.9400	458.1700	458.3000	-0.009%	22,901	+0.353%
2024-07-30	458.1250	458.3400	458.1250	458.3400	+0.052%	12,318	+0.345%
2024-07-29	457.8600	458.4800	457.8500	458.1000	+0.098%	25,725	+0.397%
2024-07-26	457.6000	458.0100	457.6000	457.6500	0.000%	17,548	+0.496%
2024-07-25	457.6850	457.8700	457.5000	457.6500	-0.046%	22,868	+0.496%
2024-07-24	458.2500	458.2500	457.5000	457.8600	+0.028%	10,514	+0.450%
2024-07-23	457.5000	458.0000	457.3750	457.7300	+0.138%	17,154	+0.478%
2024-07-22	457.7500	457.7500	457.0500	457.1000	+0.022%	18,599	+0.617%
2024-07-19	456.7500	457.5000	456.5300	457.0000	+0.092%	19,815	+0.639%
2024-07-18	456.5000	457.7200	456.5000	456.5800	+0.028%	25,322	+0.732%
2024-07-17	456.3000	457.5000	456.3000	456.4500	+0.044%	50,297	+0.760%
2024-07-16	456.7500	457.0000	456.0100	456.2500	+0.042%	22,379	+0.804%
2024-07-15	456.5300	456.9000	455.6000	456.0600	+0.101%	22,322	+0.846%
2024-07-12	456.4250	456.4250	454.6500	455.6000	+0.434%	16,686	+0.948%
2024-07-11	455.2100	457.0800	452.8750	453.6300	-0.059%	27,017	+1.387%
2024-07-10	454.3900	454.7500	453.0000	453.9000	+0.168%	35,700	+1.326%
2024-07-09	455.3600	455.3600	452.1500	453.1400	-0.402%	11,325	+1.496%
2024-07-08	453.9884	454.9700	452.1400	454.9700	+0.404%	15,538	+1.088%
2024-07-05	456.0000	456.0000	452.3000	453.1400	-0.293%	13,878	+1.496%
2024-07-03	451.5000	454.4700	451.5000	454.4700	+0.238%	16,182	+1.199%
2024-07-02	452.3850	453.7100	451.3350	453.3900	+0.281%	17,793	+1.440%
2024-07-01	452.4300	453.7350	451.1100	452.1200	-0.069%	30,548	+1.725%
2024-06-28	454.5000	454.9000	451.4900	452.4300	-0.157%	66,813	+1.656%
2024-06-27	453.0000	454.0550	452.2500	453.1400	+0.049%	54,844	+1.496%
2024-06-26	454.5000	455.8750	452.9200	452.9200	+0.095%	39,553	+1.546%
2024-06-25	453.3000	453.6150	451.9900	452.4900	-0.192%	27,713	+1.642%
2024-06-24	452.8500	454.7700	452.0000	453.3600	+0.305%	26,361	+1.447%
2024-06-21	451.1400	452.1150	451.1100	451.9800	+0.440%	42,709	+1.757%
2024-06-20	452.4000	452.4000	450.0000	450.0000	-1.355%	12,235	+2.204%
2024-06-18	451.5100	457.5500	451.5100	456.1800	+0.945%	19,847	+0.820%
2024-06-17	451.2100	453.0000	449.0350	451.9100	+0.180%	31,711	+1.772%
2024-06-14	453.0000	456.1850	451.1000	451.1000	-0.637%	26,339	+1.955%
2024-06-13	454.0000	454.8850	453.1000	453.9900	+0.163%	20,353	+1.306%
2024-06-12	456.5750	456.8550	453.1500	453.2500	-0.253%	19,001	+1.472%
2024-06-11	454.0400	455.3000	453.5300	454.4000	-0.088%	20,862	+1.215%
2024-06-10	452.0000	455.1100	452.0000	454.8000	+0.477%	29,050	+1.126%
2024-06-07	453.0000	457.0000	450.8900	452.6400	-0.297%	27,303	+1.608%
2024-06-06	454.1100	457.1000	453.0000	453.9900	-0.465%	36,047	+1.306%
2024-06-05	457.0000	458.4900	454.6000	456.1100	+0.046%	12,901	+0.835%
2024-06-04	459.0000	459.5550	454.8100	455.9000	-0.729%	31,824	+0.882%
2024-06-03	459.6400	463.7900	458.0025	459.2500	-0.217%	57,054	+0.146%
2024-05-31	461.1500	464.5000	459.4800	460.2500	-0.443%	37,916	-0.072%
2024-05-30	460.0000	472.4000	459.0900	462.3000	+0.413%	39,835	-0.515%
2024-05-29	452.0000	467.3500	450.0000	460.4000	+0.954%	78,539	-0.104%
2024-05-28	466.8600	467.0400	455.0550	456.0500	-1.486%	72,326	+0.849%
2024-05-24	464.0100	477.9400	457.7900	462.9300	-0.231%	28,119	-0.650%
2024-05-23	472.0300	476.0000	453.6100	464.0000	-1.693%	27,532	-0.879%
2024-05-22	447.8800	476.3800	447.8300	471.9900	+4.596%	17,864	-2.557%
2024-05-21	473.0000	473.0000	450.0000	451.2500	-4.477%	40,452	+1.921%
2024-05-20	462.0100	478.4700	449.1400	472.4000	+1.537%	40,384	-2.642%
2024-05-17	457.8200	475.7600	447.2800	465.2500	+2.064%	38,658	-1.146%
2024-05-16	488.4400	495.0000	454.2800	455.8400	-8.095%	21,250	+0.895%
2024-05-15	475.0700	503.2400	475.0500	495.9900	+4.237%	34,455	-7.272%
2024-05-14	447.0500	477.1000	447.0500	475.8300	+8.217%	40,206	-3.344%
2024-05-13	441.5200	451.2000	425.3900	439.7000	-1.269%	33,801	+4.599%
2024-05-10	430.2500	446.4500	423.0000	445.3500	+4.102%	20,416	+3.272%
2024-05-09	405.0000	431.5000	405.0000	427.8000	+4.296%	22,463	+7.508%
2024-05-08	422.0500	422.0500	390.6500	410.1800	-1.683%	33,919	+12.126%
2024-05-07	430.0000	436.8900	417.2000	417.2000	-4.092%	31,724	+10.240%
2024-05-06	417.6500	435.0000	415.4000	435.0000	+4.832%	36,555	+5.729%
2024-05-03	420.0100	426.4500	414.9500	414.9500	0.000%	36,896	+10.837%
2024-05-02	429.5100	431.9800	414.6700	414.9500	-2.795%	36,711	+10.837%
2024-05-01	417.0100	428.0000	415.0100	426.8800	+0.848%	36,882	+7.740%
2024-04-30	420.0000	427.5000	414.0300	423.2900	+0.783%	23,904	+8.654%
2024-04-29	391.0500	420.6000	391.0500	420.0000	+6.326%	31,076	+9.505%
2024-04-26	405.4000	410.9800	388.9700	395.0100	-0.993%	26,284	+16.432%
2024-04-25	417.3700	420.0000	396.2300	398.9700	-5.945%	31,126	+15.277%
2024-04-24	402.6500	425.2650	402.6500	424.1900	+4.663%	20,867	+8.423%
2024-04-23	403.3000	419.1875	401.5000	405.2900	+1.366%	39,596	+13.479%
2024-04-22	409.0000	424.7200	399.8300	399.8300	-0.626%	30,914	+15.029%
2024-04-19	383.0000	408.0000	381.3100	402.3500	+4.317%	38,766	+14.308%
2024-04-18	399.0000	407.2900	385.7000	385.7000	-3.275%	25,603	+19.243%
2024-04-17	408.4000	412.8900	398.7600	398.7600	-2.535%	35,436	+15.338%
2024-04-16	401.4500	409.1300	398.8000	409.1300	+2.621%	22,594	+12.414%
2024-04-15	395.4000	405.5800	395.4000	398.6800	-0.168%	22,273	+15.361%
2024-04-12	402.0300	402.0300	394.0000	399.3500	-0.930%	16,359	+15.167%
2024-04-11	427.3000	432.7700	403.0000	403.1000	-5.725%	39,845	+14.096%
2024-04-10	436.0300	448.4800	414.7000	427.5800	-3.206%	38,827	+7.563%
2024-04-09	418.7800	443.2800	418.3000	441.7400	+5.991%	33,197	+4.116%
2024-04-08	416.0100	432.5000	416.0100	416.7700	+0.161%	43,146	+10.353%
2024-04-05	416.4000	421.0000	414.1150	416.1000	-0.841%	37,431	+10.531%
2024-04-04	405.7600	426.8900	397.3800	419.6300	+3.533%	34,164	+9.601%
2024-04-03	378.5100	407.5500	375.8300	405.3100	+6.355%	28,373	+13.474%
2024-04-02	401.3600	401.3600	374.8350	381.0900	-6.778%	21,217	+20.685%
2024-04-01	468.0000	468.0000	405.6842	408.8000	-11.811%	34,899	+12.505%
2024-03-28	444.2100	467.4050	444.2100	463.5500	+3.471%	29,432	-0.783%
2024-03-27	450.0000	450.2250	443.7700	448.0000	+2.498%	31,302	+2.661%
2024-03-26	436.3000	440.0000	427.7750	437.0800	+0.018%	16,740	+5.226%
2024-03-25	424.0000	447.1699	424.0000	437.0000	+2.532%	20,932	+5.245%
2024-03-22	443.9800	447.0500	425.2900	426.2100	-3.764%	25,505	+7.909%
2024-03-21	435.3100	443.8000	435.1100	442.8800	+1.555%	17,016	+3.848%
2024-03-20	449.2500	450.0000	435.3400	436.1000	+1.750%	21,690	+5.462%
2024-03-19	430.5000	439.3300	420.2450	428.6000	-0.833%	25,350	+7.308%
2024-03-18	442.0000	444.9700	432.2000	432.2000	-0.894%	28,717	+6.414%
2024-03-15	409.2700	438.7500	409.2700	436.1000	+4.318%	41,072	+5.462%
2024-03-14	424.8900	424.8900	414.5900	418.0500	-1.721%	26,686	+10.016%
2024-03-13	438.4800	438.4800	423.2200	425.3700	-1.932%	17,690	+8.122%
2024-03-12	435.0000	435.0000	418.7200	433.7500	-0.425%	30,236	+6.033%
2024-03-11	431.1000	441.1600	425.0300	435.6000	-1.180%	15,759	+5.583%
2024-03-08	409.9300	441.0000	409.9300	440.8000	+6.473%	6,952	+4.338%
2024-03-07	395.7500	420.0000	388.9800	414.0000	+5.079%	24,013	+11.092%
2024-03-06	410.3600	410.3600	386.5000	393.9900	-4.078%	31,972	+16.734%
2024-03-05	388.4800	411.2200	388.4800	410.7400	+5.725%	28,799	+11.974%
2024-03-04	358.7200	391.7900	358.7200	388.5000	+8.256%	20,823	+18.384%
2024-03-01	366.3000	366.3000	358.0200	358.8700	-2.478%	10,381	+28.158%
2024-02-29	367.9900	367.9900	367.9900	367.9900	+1.377%	6,493	+24.982%
2024-02-28	352.8600	364.9900	352.8600	362.9900	+3.328%	14,770	+26.703%
2024-02-27	359.0000	359.9500	351.3000	351.3000	-0.707%	8,965	+30.919%
2024-02-26	359.1550	359.1550	353.0150	353.8000	+0.993%	10,872	+29.994%
2024-02-23	341.4600	350.3200	341.4600	350.3200	+2.984%	4,789	+31.286%
2024-02-22	336.2250	340.1700	336.2250	340.1700	-6.256%	3,831	+35.203%
2024-02-21	367.5550	367.5550	362.8700	362.8700	+1.918%	2,847	+26.745%
2024-02-20	360.6899	360.6899	347.4350	356.0400	+1.090%	5,577	+29.176%
2024-02-16	346.0100	362.1200	346.0100	352.2000	-0.452%	5,968	+30.585%
2024-02-15	334.7500	357.3599	334.7500	353.8000	+5.335%	5,126	+29.994%
2024-02-14	337.5900	337.5900	335.8800	335.8800	-1.559%	5,711	+36.930%
2024-02-13	376.8600	403.6100	341.2000	341.2000	-12.401%	7,846	+34.795%
2024-02-12	373.7400	394.8600	373.7400	389.5000	+2.670%	6,275	+18.080%
2024-02-09	379.5300	379.5300	371.4400	379.3700	+2.995%	5,690	+21.233%
2024-02-08	350.3800	377.4999	350.3800	368.3400	+0.147%	7,936	+24.863%
2024-02-07	354.9900	369.9100	354.9900	367.8000	+5.593%	7,341	+25.046%
2024-02-06	348.7400	349.9700	339.8750	348.3200	+4.601%	12,486	+32.040%
2024-02-05	335.0000	335.9000	330.1600	333.0000	-1.479%	7,016	+38.114%
2024-02-02	320.0200	339.8000	320.0000	338.0000	+3.681%	7,061	+36.071%
2024-02-01	326.0000	326.0000	326.0000	326.0000	-4.118%	3,850	+41.080%
2024-01-31	338.0000	342.5300	333.8100	340.0000	+1.402%	9,473	+35.271%
2024-01-30	335.3000	335.3000	335.3000	335.3000	+0.090%	3,770	+37.167%
2024-01-29	321.7500	335.0000	320.6600	335.0000	+4.694%	10,718	+37.290%
2024-01-26	319.9800	319.9800	319.9800	319.9800	-1.390%	3,798	+43.734%
2024-01-25	328.2300	328.4999	321.5095	324.4900	-1.967%	3,884	+41.736%
2024-01-24	332.6100	332.6100	326.2779	331.0000	-0.898%	5,087	+38.949%
2024-01-23	337.7000	346.3800	334.0000	334.0000	+0.300%	4,985	+37.701%
2024-01-22	340.0000	350.4000	328.0000	333.0000	-1.070%	10,041	+38.114%
2024-01-19	332.1100	336.6000	332.1100	336.6000	+1.389%	10,330	+36.637%
2024-01-18	322.9999	331.9900	322.9999	331.9900	+7.684%	6,862	+38.534%
2024-01-17	331.7300	331.7300	308.3000	308.3000	-8.028%	12,881	+49.179%
2024-01-16	348.4400	348.4400	335.2100	335.2100	-4.496%	6,458	+37.204%
2024-01-12	357.9900	374.0000	350.9900	350.9900	-1.127%	7,162	+31.035%
2024-01-11	348.8500	369.0700	343.8800	354.9900	+2.896%	9,948	+29.559%
2024-01-10	352.1600	358.0000	342.0000	345.0000	-3.090%	8,136	+33.310%
2024-01-09	383.6900	383.6900	349.1400	356.0000	-6.537%	6,173	+29.191%
2024-01-08	388.4400	400.9299	378.2000	380.9000	+3.080%	10,796	+20.746%
2024-01-05	387.0000	399.9900	369.5200	369.5200	-5.821%	9,368	+24.464%
2024-01-04	399.8600	439.9850	390.0000	392.3600	+0.386%	38,301	+17.219%
2024-01-03	390.9900	418.9128	387.9450	390.8500	-0.608%	21,464	+17.672%
2024-01-02	367.1650	432.9550	367.1650	393.2400	+3.815%	27,473	+16.957%
2023-12-29	390.0550	390.3300	378.7900	378.7900	-2.859%	4,184	+21.418%
2023-12-28	396.7100	396.8905	379.9699	389.9400	-2.361%	7,968	+17.946%
2023-12-27	385.1000	401.2300	375.9800	399.3700	+3.706%	9,384	+15.161%
2023-12-26	373.4300	385.1000	373.4300	385.1000	+6.088%	5,482	+19.429%
2023-12-22	352.9900	378.1000	345.6900	363.0000	+4.959%	15,822	+26.700%
2023-12-21	346.1500	351.2200	329.9101	345.8500	+0.509%	6,271	+32.983%
2023-12-20	351.3700	356.2149	344.1000	344.1000	-1.834%	14,619	+33.659%
2023-12-19	370.9357	370.9357	340.0000	350.5300	-3.171%	9,992	+31.207%
2023-12-18	358.0100	364.5000	338.5000	362.0100	-0.454%	16,145	+27.046%
2023-12-15	368.2000	368.2000	360.7500	363.6600	+0.008%	24,416	+26.470%
2023-12-14	357.2300	365.0000	353.2958	363.6300	+4.312%	16,965	+26.480%
2023-12-13	350.0000	351.2350	345.1500	348.6000	+0.167%	20,961	+31.933%
2023-12-12	335.0000	351.8900	335.0000	348.0200	+7.034%	7,094	+32.153%
2023-12-11	330.3900	333.2800	315.6700	325.1500	-0.221%	9,300	+41.449%
2023-12-08	328.4400	328.4400	322.4800	325.8700	-0.343%	4,717	+41.136%
2023-12-07	319.3900	338.3200	315.0001	326.9900	+0.365%	6,983	+40.653%
2023-12-06	315.5900	325.8000	312.3300	325.8000	+4.823%	7,199	+41.166%
2023-12-05	313.1500	315.0000	307.2860	310.8100	-2.445%	7,919	+47.975%
2023-12-04	324.0000	334.0000	310.8150	318.6000	+0.775%	9,004	+44.357%
2023-12-01	313.9200	319.9999	294.3900	316.1500	+2.530%	11,510	+45.475%
2023-11-30	294.7200	311.0000	292.1172	308.3500	+3.438%	13,692	+49.155%
2023-11-29	293.9900	301.4100	293.5000	298.1000	+0.475%	6,434	+54.284%
2023-11-28	309.8900	309.8900	295.8200	296.6900	-3.928%	5,868	+55.017%
2023-11-27	300.0000	324.6600	298.4700	308.8200	+1.586%	5,549	+48.928%
2023-11-24	313.2400	313.2400	304.0000	304.0000	+2.901%	2,843	+51.289%
2023-11-22	288.0000	295.4300	277.3600	295.4300	+1.071%	6,376	+55.678%
2023-11-21	299.8000	299.8000	280.4300	292.3000	-3.820%	13,988	+57.345%
2023-11-20	301.4400	311.0000	293.0101	303.9100	+1.983%	9,359	+51.334%
2023-11-17	299.0800	299.0800	287.3200	298.0000	+1.568%	5,458	+54.336%
2023-11-16	300.0000	300.0000	279.9300	293.4000	+1.421%	7,330	+56.755%
2023-11-15	327.0000	327.0000	274.9800	289.2900	-10.517%	9,039	+58.982%
2023-11-14	307.8996	323.2900	307.8996	323.2900	+4.927%	4,172	+42.262%
2023-11-13	309.2400	325.1600	308.1100	308.1100	-1.553%	5,276	+49.271%
2023-11-10	312.9700	312.9700	312.9700	312.9700	-0.003%	3,465	+46.953%
2023-11-09	315.9100	315.9100	309.5000	312.9800	-2.316%	4,920	+46.949%
2023-11-08	314.9700	320.4000	314.9700	320.4000	-4.632%	3,553	+43.546%
2023-11-07	333.9800	337.2700	320.1000	335.9600	+1.071%	14,995	+36.897%
2023-11-06	340.9900	343.6900	328.1700	332.4000	-1.306%	4,064	+38.363%
2023-11-03	336.4100	336.8000	336.4100	336.8000	-0.499%	2,323	+36.556%
2023-11-02	347.5900	347.5900	338.4900	338.4900	+1.863%	2,253	+35.874%
2023-11-01	330.6100	342.8200	330.6100	332.3000	-2.831%	3,263	+38.405%
2023-10-31	336.0500	341.9800	333.5821	341.9800	+2.346%	4,237	+34.487%
2023-10-30	340.9600	343.2800	323.5700	334.1400	-2.640%	5,659	+37.643%
2023-10-27	343.2400	343.2400	340.1450	343.2000	+5.234%	4,416	+34.009%
2023-10-26	324.4000	332.3300	305.0500	326.1300	+1.283%	11,372	+41.024%
2023-10-25	331.2000	331.2000	320.0400	322.0000	-3.838%	6,091	+42.832%
2023-10-24	338.4000	341.5700	332.3600	334.8500	-0.638%	3,964	+37.351%
2023-10-23	345.3400	345.3400	335.4000	337.0000	-2.910%	4,947	+36.475%
2023-10-20	355.0000	355.0000	345.0999	347.1000	-2.225%	11,634	+32.504%
2023-10-19	364.2000	365.0000	353.6800	355.0000	-3.794%	8,479	+29.555%
2023-10-18	392.4588	392.4588	369.0000	369.0000	-7.479%	5,793	+24.640%
2023-10-17	408.5800	408.5800	398.8300	398.8300	-2.125%	6,916	+15.317%
2023-10-16	396.7000	412.3700	396.7000	407.4900	+2.051%	12,713	+12.867%
2023-10-13	401.5500	401.8650	394.5600	399.3000	-1.631%	5,434	+15.182%
2023-10-12	420.0907	420.0907	405.0000	405.9200	+0.725%	5,971	+13.303%
2023-10-11	407.0100	407.0100	400.8600	403.0000	+0.449%	8,073	+14.124%
2023-10-10	405.5100	406.0700	400.0050	401.2000	-1.012%	6,397	+14.636%
2023-10-09	401.1000	405.3000	401.1000	405.3000	+0.324%	1,867	+13.476%
2023-10-06	400.0000	403.9900	400.0000	403.9900	+0.495%	4,212	+13.844%
2023-10-05	395.6000	403.3300	395.6000	402.0000	-0.795%	3,800	+14.408%
2023-10-04	410.0000	420.0000	402.5400	405.2200	-1.093%	7,930	+13.499%
2023-10-03	419.5400	433.1500	405.7300	409.7000	+0.404%	11,033	+12.258%
2023-10-02	414.9700	423.7899	406.6400	408.0500	-1.239%	2,551	+12.712%
2023-09-29	401.5500	413.1700	400.9900	413.1700	-2.023%	4,206	+11.315%
2023-09-28	419.2700	421.7000	419.2700	421.7000	+0.405%	2,501	+9.063%
2023-09-27	400.4600	420.6100	399.3000	420.0000	+4.686%	9,776	+9.505%
2023-09-26	407.9000	407.9000	399.9900	401.2000	-4.385%	7,906	+14.636%
2023-09-25	422.6500	425.7500	416.0000	419.6000	-2.248%	6,854	+9.609%
2023-09-22	429.2500	429.2500	429.2500	429.2500	-2.660%	3,946	+7.145%
2023-09-21	448.5800	448.5800	440.9800	440.9800	-0.687%	4,274	+4.295%
2023-09-20	445.0500	445.0500	444.0300	444.0300	-1.305%	3,649	+3.579%
2023-09-19	439.5775	456.8000	439.5775	449.9000	-1.747%	4,041	+2.227%
2023-09-18	464.9900	470.0800	457.9000	457.9000	-0.457%	1,849	+0.441%
2023-09-15	450.0000	460.0000	444.9200	460.0000	+2.086%	12,573	-0.017%
2023-09-14	443.9900	452.0000	443.9900	450.6000	+2.640%	1,867	+2.068%
2023-09-13	450.0000	450.0000	439.0100	439.0100	-1.785%	3,670	+4.763%
2023-09-12	457.6600	457.6600	443.0600	446.9900	-1.108%	3,158	+2.893%
2023-09-11	452.0000	452.0000	452.0000	452.0000	-0.580%	1,897	+1.752%
2023-09-08	454.6350	454.6350	454.6350	454.6350	-1.764%	1,670	+1.162%
2023-09-07	462.8000	462.8000	462.8000	462.8000	-2.179%	2,139	-0.622%
2023-09-06	473.1100	473.1100	473.1100	473.1100	+2.538%	2,471	-2.788%
2023-09-05	465.1000	465.1000	461.4000	461.4000	-1.832%	2,134	-0.321%
2023-09-01	460.0000	470.0100	460.0000	470.0100	+1.056%	2,269	-2.147%
2023-08-31	466.0100	472.9900	465.1000	465.1000	+0.032%	3,034	-1.114%
2023-08-30	470.8500	470.8500	464.9500	464.9500	-2.064%	1,589	-1.082%
2023-08-29	469.5100	474.7500	469.5100	474.7500	+2.443%	2,053	-3.124%
2023-08-28	460.0000	469.3067	460.0000	463.4300	+1.652%	3,332	-0.757%
2023-08-25	455.9000	455.9000	455.9000	455.9000	-1.894%	1,787	+0.882%
2023-08-24	468.7500	469.9999	464.7000	464.7000	-2.107%	3,235	-1.029%
2023-08-23	478.5500	480.3094	474.7000	474.7000	-1.147%	2,184	-3.114%
2023-08-22	480.2100	480.2100	480.2100	480.2100	-1.120%	1,018	-4.225%
2023-08-21	485.6500	485.6500	485.6500	485.6500	-0.320%	2,596	-5.298%
2023-08-18	485.9100	490.8200	485.9100	487.2100	-0.041%	2,354	-5.601%
2023-08-17	482.6100	491.8800	482.6100	487.4100	-1.134%	1,948	-5.640%
2023-08-16	490.4500	493.0000	490.4500	493.0000	-2.573%	2,434	-6.710%
2023-08-15	515.2666	515.2666	506.0200	506.0200	-2.614%	3,598	-9.110%
2023-08-14	525.4100	525.4100	519.6000	519.6000	-3.238%	2,161	-11.486%
2023-08-11	536.9900	536.9900	536.9900	536.9900	+1.631%	1,431	-14.352%
2023-08-10	538.0500	538.0500	528.3700	528.3700	-3.565%	3,372	-12.955%
2023-08-09	547.9000	547.9000	547.9000	547.9000	-1.736%	2,075	-16.058%
2023-08-08	536.9000	564.2100	536.9000	557.5800	+4.808%	4,822	-17.515%
2023-08-07	532.0000	532.0000	532.0000	532.0000	-1.729%	2,094	-13.549%
2023-08-04	546.2500	546.2500	541.3600	541.3600	+0.473%	966	-15.044%
2023-08-03	538.8100	538.8100	538.8100	538.8100	-0.848%	1,978	-14.642%
2023-08-02	543.4200	543.4200	543.4200	543.4200	-0.636%	1,959	-15.366%
2023-08-01	552.0440	552.0440	546.9000	546.9000	-2.446%	2,725	-15.904%
2023-07-31	556.7900	560.6100	556.7900	560.6100	-0.773%	3,958	-17.961%
2023-07-28	575.8800	575.8800	552.5524	564.9800	+0.302%	2,961	-18.595%
2023-07-27	536.4635	564.3500	536.4635	563.2800	+2.433%	4,859	-18.350%
2023-07-26	548.1700	549.9600	543.9106	549.9000	+0.881%	3,356	-16.363%
2023-07-25	548.1900	548.1900	545.1000	545.1000	-4.477%	4,970	-15.626%
2023-07-24	570.5300	575.9995	555.5300	570.6500	-1.272%	6,533	-19.404%
2023-07-21	568.9000	578.0000	561.8000	578.0000	+2.661%	4,283	-20.429%
2023-07-20	563.0200	563.0200	563.0200	563.0200	-2.228%	1,354	-18.312%
2023-07-19	561.0450	575.8500	558.4800	575.8500	-1.021%	3,696	-20.132%
2023-07-18	581.7900	581.7900	581.7900	581.7900	+0.708%	2,341	-20.947%
2023-07-17	562.8900	593.0000	562.6450	577.7000	+5.055%	6,958	-20.388%
2023-07-14	549.9000	549.9000	549.9000	549.9000	+1.179%	1,600	-16.363%
2023-07-13	540.0000	543.4900	540.0000	543.4900	+0.403%	3,098	-15.377%
2023-07-12	541.3100	541.3100	541.3100	541.3100	-2.025%	2,033	-15.036%
2023-07-11	552.5000	552.5000	552.5000	552.5000	+3.011%	1,975	-16.757%
2023-07-10	536.3500	536.3500	536.3500	536.3500	-1.042%	4,832	-14.250%
2023-07-07	542.0000	542.0000	542.0000	542.0000	-1.812%	2,619	-15.144%
2023-07-06	545.3950	552.0000	545.3950	552.0000	-0.388%	3,541	-16.681%
2023-07-05	572.7400	572.7400	554.1500	554.1500	-2.404%	3,154	-17.004%
2023-07-03	567.8000	567.8000	567.8000	567.8000	+0.371%	1,615	-19.000%
2023-06-30	557.4500	565.7000	557.4500	565.7000	+1.453%	3,014	-18.699%
2023-06-29	552.2100	557.6000	541.8600	557.6000	+1.855%	4,104	-17.518%
2023-06-28	542.7500	549.9900	527.7600	547.4450	-4.196%	8,148	-15.988%
2023-06-27	569.2050	602.5900	566.3750	571.4200	-2.258%	4,318	-19.513%
2023-06-26	583.6500	599.2600	578.1500	584.6200	-1.778%	6,053	-21.330%
2023-06-23	588.7800	595.2000	587.1100	595.2000	+2.674%	12,207	-22.728%
2023-06-22	578.2100	586.3000	578.1335	579.7000	+1.522%	4,719	-20.662%
2023-06-21	567.0000	571.0100	565.0200	571.0100	-0.319%	4,861	-19.455%
2023-06-20	550.9200	580.0200	550.9200	572.8400	+4.893%	6,969	-19.712%
2023-06-16	536.9600	551.6700	535.0000	546.1200	+3.003%	9,517	-15.784%
2023-06-15	533.0000	535.0000	530.2000	530.2000	-1.303%	3,933	-13.255%
2023-06-14	530.3100	537.2000	530.3100	537.2000	-0.688%	1,764	-14.386%
2023-06-13	550.0000	550.0000	535.7471	540.9200	-0.956%	4,418	-14.974%
2023-06-12	560.4000	560.4000	546.1400	546.1400	-2.787%	5,541	-15.787%
2023-06-09	561.8000	561.8000	561.8000	561.8000	+0.681%	1,869	-18.135%
2023-06-08	565.2500	565.2500	558.0000	558.0000	-1.778%	2,782	-17.577%
2023-06-07	549.2700	568.1000	549.2700	568.1000	+3.481%	4,879	-19.042%
2023-06-06	548.4500	548.9900	548.4500	548.9900	+1.211%	2,925	-16.224%
2023-06-05	537.4000	557.4200	537.4000	542.4200	-1.453%	4,404	-15.210%
2023-06-02	553.3500	556.2300	550.4200	550.4200	+3.241%	4,824	-16.442%
2023-06-01	531.6150	536.0500	531.6150	533.1400	+2.456%	3,971	-13.734%
2023-05-31	500.0000	526.2800	500.0000	520.3600	+4.072%	6,300	-11.615%
2023-05-30	500.0000	500.0000	500.0000	500.0000	-3.548%	2,047	-8.016%
2023-05-26	528.1500	528.1500	518.3900	518.3900	-4.541%	3,455	-11.279%
2023-05-25	545.0950	545.0950	543.0500	543.0500	-2.396%	4,024	-15.308%
2023-05-24	551.0400	557.6200	543.7700	556.3800	+0.555%	7,036	-17.337%
2023-05-23	553.3100	553.3100	553.3100	553.3100	-1.630%	3,397	-16.878%
2023-05-22	551.9400	573.7900	551.9400	562.4800	+1.457%	2,372	-18.234%
2023-05-19	558.6500	558.6500	554.4000	554.4000	+0.090%	1,770	-17.042%
2023-05-18	553.9000	553.9000	553.9000	553.9000	-1.355%	2,962	-16.967%
2023-05-17	561.5100	561.5100	561.5100	561.5100	+0.607%	1,761	-18.092%
2023-05-16	558.1200	558.1200	558.1200	558.1200	-1.411%	1,191	-17.595%
2023-05-15	561.7600	566.1100	561.7600	566.1100	+1.822%	2,745	-18.758%
2023-05-12	555.9800	555.9800	555.9800	555.9800	+0.177%	1,426	-17.278%
2023-05-11	555.0000	560.0100	555.0000	555.0000	-1.379%	3,295	-17.132%
2023-05-10	549.9200	562.7600	540.0000	562.7600	+2.883%	3,793	-18.274%
2023-05-09	599.8900	599.8900	540.0001	546.9900	-9.287%	9,003	-15.918%
2023-05-08	595.5000	602.9900	585.9700	602.9900	-0.954%	5,274	-23.727%
2023-05-05	613.1563	613.1563	603.0000	608.8000	+3.185%	3,701	-24.455%
2023-05-04	590.0100	590.0100	590.0100	590.0100	-4.110%	1,975	-22.049%
2023-05-03	615.3000	615.3000	615.3000	615.3000	+0.243%	1,941	-25.253%
2023-05-02	607.6357	613.8100	599.3500	613.8100	-0.517%	2,770	-25.071%
2023-05-01	622.9900	622.9900	617.0000	617.0000	+0.276%	3,113	-25.459%
2023-04-28	615.3000	615.3000	615.3000	615.3000	-0.211%	3,287	-25.253%
2023-04-27	625.0000	625.0000	616.6000	616.6000	-2.279%	2,628	-25.410%
2023-04-26	630.9800	630.9800	630.9800	630.9800	-1.943%	2,405	-27.110%
2023-04-25	634.0900	643.4800	631.6700	643.4800	+0.184%	2,749	-28.526%
2023-04-24	642.3000	642.3000	642.3000	642.3000	-2.534%	1,368	-28.395%
2023-04-21	643.8700	670.0000	643.8700	659.0000	+1.541%	3,571	-30.209%
2023-04-20	624.8000	649.0000	624.8000	649.0000	+6.743%	6,896	-29.134%
2023-04-19	608.0000	608.0000	608.0000	608.0000	+1.364%	1,632	-24.355%
2023-04-18	626.8900	627.6750	599.8200	599.8200	-4.562%	6,622	-23.324%
2023-04-17	626.9500	638.5000	624.4900	628.4900	-2.526%	4,886	-26.821%
2023-04-14	644.7800	644.7800	644.7800	644.7800	-0.528%	1,409	-28.670%
2023-04-13	642.4400	660.0000	642.4400	648.2000	+0.591%	3,091	-29.047%
2023-04-12	666.6800	666.6800	644.3900	644.3900	-1.429%	1,433	-28.627%
2023-04-11	660.2600	668.3950	653.7300	653.7300	+0.422%	3,938	-29.647%
2023-04-10	626.7000	650.9800	626.7000	650.9800	+4.659%	4,762	-29.350%
2023-04-06	627.0000	630.0000	622.0000	622.0000	-1.893%	3,112	-26.058%
2023-04-05	635.0000	635.0000	633.5450	634.0000	+0.237%	2,294	-27.457%
2023-04-04	632.5000	632.5000	632.5000	632.5000	-0.842%	1,902	-27.285%
2023-04-03	626.9600	640.2950	626.9600	637.8700	+1.586%	5,365	-27.898%
2023-03-31	637.0550	641.3000	627.9100	627.9100	+0.677%	5,147	-26.754%
2023-03-30	612.0000	623.6900	612.0000	623.6900	+1.930%	3,655	-26.258%
2023-03-29	611.8800	611.8800	611.8800	611.8800	-1.310%	2,763	-24.835%
2023-03-28	636.0400	644.5000	620.0000	620.0000	-1.651%	9,049	-25.819%
2023-03-27	624.0000	634.9900	624.0000	630.4100	-2.684%	4,806	-27.044%
2023-03-24	645.0000	650.9900	640.3100	647.8000	+0.864%	2,871	-29.003%
2023-03-23	637.0600	642.6000	637.0600	642.2500	+1.269%	3,954	-28.389%
2023-03-22	630.2350	642.0000	630.2350	634.2000	-0.906%	3,141	-27.480%
2023-03-21	644.3600	648.0000	637.6500	640.0000	+2.075%	7,071	-28.138%
2023-03-20	626.9900	626.9900	626.9900	626.9900	+3.293%	2,019	-26.646%
2023-03-17	605.3900	625.5399	597.9700	607.0000	+0.997%	12,148	-24.231%
2023-03-16	576.9000	601.0100	576.9000	601.0100	+1.178%	4,652	-23.475%
2023-03-15	594.0100	594.0100	594.0100	594.0100	-0.534%	2,762	-22.574%
2023-03-14	597.2000	597.2000	597.2000	597.2000	-0.574%	3,736	-22.987%
2023-03-13	600.6500	600.6500	600.6500	600.6500	-0.760%	2,929	-23.430%
2023-03-10	605.2500	605.2500	605.2500	605.2500	-0.147%	2,082	-24.012%
2023-03-09	606.1400	606.1400	606.1400	606.1400	-3.001%	1,513	-24.123%
2023-03-08	602.2000	624.8900	602.2000	624.8900	+3.175%	3,378	-26.400%
2023-03-07	605.6600	605.6600	605.6600	605.6600	-1.517%	2,498	-24.063%
2023-03-06	633.8300	633.8300	614.9900	614.9900	-2.104%	3,972	-25.215%
2023-03-03	601.7400	642.9000	601.7400	628.2100	+4.911%	6,489	-26.789%
2023-03-02	565.0194	598.8000	564.6450	598.8000	+5.982%	5,995	-23.193%

.dark-mode .yNMsdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNMsdM{ color: #333333; background-color: white; border: 2px solid #333333; }ATRIAtrion Corpstock NASDAQ

ATRI
Atrion Corp
stock NASDAQ