Advertisement
Advertisement
U.S. Markets close in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
640.75+8.95 (+1.42%)
As of 03:03PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022648.75648.75629.46640.75640.752,256
Dec 08, 2022596.10631.80596.10631.80631.805,400
Dec 07, 2022606.90606.90598.51598.51598.513,300
Dec 06, 2022618.48618.48602.20602.20602.203,800
Dec 05, 2022619.59621.40601.08611.56611.566,800
Dec 02, 2022632.28636.55614.27618.86618.867,800
Dec 01, 2022609.13626.00596.49626.00626.009,400
Nov 30, 2022583.18604.80583.18604.80604.806,400
Nov 29, 2022579.40579.40579.40579.40579.402,300
Nov 28, 2022603.89607.48583.87595.34595.345,700
Nov 25, 2022600.50604.41600.50604.41604.411,500
Nov 23, 2022590.00602.00584.60598.05598.056,600
Nov 22, 2022604.06604.06599.35603.14603.146,800
Nov 21, 2022611.12611.54599.39602.89602.8913,600
Nov 18, 2022613.41617.28596.01606.00606.008,000
Nov 17, 2022616.81616.81600.00605.10605.108,800
Nov 16, 2022616.84626.27616.84626.27626.273,600
Nov 15, 2022635.05635.05619.03620.93620.935,000
Nov 14, 2022687.01687.01632.20632.20632.205,600
Nov 11, 2022700.00701.87684.40688.50688.505,900
Nov 10, 2022649.65700.00649.65685.69685.697,000
Nov 09, 2022618.52637.00614.43623.96623.968,000
Nov 08, 2022619.84625.00615.00619.53619.538,400
Nov 07, 2022605.00639.00605.00629.18629.188,200
Nov 04, 2022615.90615.90615.90615.90615.902,100
Nov 03, 2022615.24615.24605.24608.95608.952,000
Nov 02, 2022600.00605.13600.00605.13605.133,300
Nov 01, 2022590.32595.00590.32595.00595.007,000
Oct 31, 2022605.52605.52595.35600.31600.3113,700
Oct 28, 2022616.54620.86600.00601.14601.1411,300
Oct 27, 2022680.08680.08638.00639.72639.729,300
Oct 26, 2022669.53682.47666.00666.00666.005,600
Oct 25, 2022657.82669.53657.82669.53669.533,600
Oct 24, 2022633.28647.52630.41647.52647.523,600
Oct 21, 2022607.22628.35605.00627.98627.986,200
Oct 20, 2022612.28612.28607.00607.00607.003,100
Oct 19, 2022611.27611.27611.27611.27611.273,500
Oct 18, 2022621.94628.99612.01612.01612.016,200
Oct 17, 2022605.36616.40605.36613.00613.006,300
Oct 14, 2022611.11611.11593.80593.80593.806,000
Oct 13, 2022595.20595.20595.20595.20595.203,800
Oct 12, 2022573.89587.00573.89586.71586.713,800
Oct 11, 2022573.61585.60573.61585.60585.603,700
Oct 10, 2022581.79582.88580.96582.88582.883,700
Oct 07, 2022575.56594.14575.56583.73583.7310,600
Oct 06, 2022566.54577.40566.54568.90568.907,700
Oct 05, 2022568.78568.78568.78568.78568.782,800
Oct 04, 2022575.29576.44575.29576.44576.445,500
Oct 03, 2022566.73580.46566.73574.00574.006,300
Sep 30, 2022565.00565.00564.23565.00565.006,500
Sep 29, 2022565.00565.00565.00565.00565.003,000
Sep 28, 2022563.60584.61563.60568.50568.506,000
Sep 27, 2022553.90565.46551.11565.46565.468,300
Sep 26, 2022542.10554.11542.10551.43551.4316,300
Sep 23, 2022550.80555.40545.43545.43545.4316,600
Sep 22, 2022560.12560.12557.25558.81558.812,500
Sep 21, 2022578.90578.90578.10578.10578.104,200
Sep 20, 2022581.11584.80581.11584.80584.802,700
Sep 19, 2022591.22593.50588.00593.50593.503,900
Sep 16, 2022603.65603.65596.38596.38596.389,600
Sep 15, 2022601.20607.56600.00602.51602.516,100
Sep 14, 2022598.20606.02596.71606.02606.024,800
Sep 13, 2022602.61603.86598.05602.69602.694,500
Sep 12, 2022610.40611.89610.40611.89611.891,800
Sep 09, 2022613.90613.90607.95610.08610.082,100
Sep 08, 2022621.85621.85615.01615.01615.012,400
Sep 07, 2022597.20621.85597.20621.85621.854,800
Sep 06, 2022600.00600.02600.00600.02600.023,600
Sep 02, 2022604.04604.04604.04604.04604.041,900
Sep 01, 2022610.00610.00610.00610.00610.003,000
Aug 31, 2022600.00614.26599.98603.95603.957,000
Aug 30, 2022609.67609.67603.12603.12603.123,300
Aug 29, 2022600.10613.09600.10613.09613.093,700
Aug 26, 2022608.93608.93608.93608.93608.932,000
Aug 25, 2022637.00637.00637.00637.00637.001,100
Aug 24, 2022627.80627.80627.80627.80627.80900
Aug 23, 2022614.10614.10614.10614.10614.102,700
Aug 22, 2022635.17643.00621.22623.40623.404,300
Aug 19, 2022635.16635.16621.73631.00631.001,600
Aug 18, 2022642.34642.34638.00638.00638.001,600
Aug 17, 2022645.01645.01631.18631.18631.182,900
Aug 16, 2022664.27664.27644.00645.13645.132,700
Aug 15, 2022660.49660.49655.00655.00655.001,900
Aug 12, 2022671.25671.25650.90650.90650.902,500
Aug 11, 2022660.01665.70660.01665.70665.701,100
Aug 10, 2022649.60660.01649.60660.00660.002,800
Aug 09, 2022636.48636.48636.48636.48636.481,400
Aug 08, 2022655.19663.00648.47663.00663.003,300
Aug 05, 2022656.79656.79650.00650.00650.002,500
Aug 04, 2022650.58650.58650.58650.58650.581,500
Aug 03, 2022660.55660.55656.39656.39656.391,700
Aug 02, 2022686.07686.07663.60663.60663.602,100
Aug 01, 2022676.63680.30676.63680.30680.302,800
Jul 29, 2022675.90675.90675.90675.90675.902,300
Jul 28, 2022674.80674.80674.80674.80674.802,400
Jul 27, 2022661.17661.17661.17661.17661.172,200
Jul 26, 2022631.40643.57631.40636.68636.682,700
Jul 25, 2022617.68627.89617.68627.89627.891,400
Jul 22, 2022622.59622.59622.59622.59622.591,500
Jul 21, 2022618.45630.39618.45630.39630.392,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement