Free Trial

Atrion (ATRI) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ATRI Stock Alerts
$445.35
+17.55 (+4.10%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atrion Stock Price Performance

5 Day
Performance
+6.75%
1 Month
Performance
+11.52%
3 Month
Performance
+14.34%
6 Month
Performance
+42.30%
Year-To-Date
Performance
+17.57%
1 Year
Performance
-19.90%
Receive ATRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atrion and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ATRI Stock Chart for Sunday, May, 12, 2024

ATRI Chart by TradingView

Atrion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$427.80$445.35
+4.10%		$446.45$423.0020,416 shs$783.82 million
05/09/2024$410.18$427.80
+4.30%		$431.30$405.6722,463 shs$752.93 million
05/08/2024$417.20$410.18
-1.68%		$422.05$390.6533,916 shs$721.92 million
05/07/2024$435.00$417.20
-4.09%		$436.89$417.2031,724 shs$734.27 million
05/06/2024$414.95$435.00
+4.83%		$435.00$415.4036,555 shs$765.60 million
05/03/2024$414.95$414.95$426.45$414.9536,896 shs$730.31 million
05/02/2024$426.88$414.95
-2.79%		$431.98$414.6736,813 shs$730.31 million
05/01/2024$423.29$426.88
+0.85%		$428.00$415.0137,051 shs$751.31 million
04/30/2024$420.00$423.29
+0.78%		$427.50$414.0324,016 shs$744.99 million
04/29/2024$395.01$420.00
+6.33%		$420.60$391.0531,247 shs$739.20 million
04/26/2024$398.97$395.01
-0.99%		$410.98$388.9726,395 shs$695.22 million
04/25/2024$424.19$398.97
-5.95%		$420.00$396.2331,403 shs$702.19 million
04/24/2024$405.29$424.19
+4.66%		$425.27$402.7520,753 shs$746.57 million
04/23/2024$399.83$405.29
+1.37%		$419.19$401.5039,708 shs$713.31 million
04/22/2024$402.35$399.83
-0.63%		$424.72$399.8330,914 shs$703.70 million
04/19/2024$385.70$402.35
+4.32%		$407.84$383.0038,766 shs$708.14 million
04/18/2024$398.76$385.70
-3.28%		$407.29$385.7025,747 shs$678.83 million
04/17/2024$409.13$398.76
-2.53%		$412.89$398.7635,436 shs$701.82 million
04/16/2024$398.68$409.13
+2.62%		$409.13$401.1022,594 shs$720.07 million
04/15/2024$399.35$398.68
-0.17%		$405.58$395.4022,273 shs$701.68 million
04/12/2024$403.10$399.35
-0.93%		$406.60$394.5416,359 shs$702.86 million
04/11/2024$427.58$403.10
-5.73%		$432.77$403.0039,845 shs$709.46 million
04/10/2024$441.74$427.58
-3.21%		$448.48$414.7038,827 shs$752.54 million
04/09/2024$416.77$441.74
+5.99%		$443.28$414.6733,197 shs$777.46 million
04/08/2024$416.10$416.77
+0.16%		$432.50$416.0143,146 shs$733.52 million
04/05/2024$419.63$416.10
-0.84%		$420.00$414.1237,431 shs$732.34 million
04/04/2024$405.31$419.63
+3.53%		$426.89$397.3834,164 shs$738.55 million
04/03/2024$381.09$405.31
+6.36%		$407.55$375.8328,373 shs$713.35 million
04/02/2024$408.80$381.09
-6.78%		$401.36$374.8421,217 shs$670.72 million
04/01/2024$463.55$408.80
-11.81%		$468.00$405.6834,899 shs$719.49 million
03/29/2024$463.55$463.55$467.41$444.2129,432 shs$815.85 million
03/28/2024$448.00$463.55
+3.47%		$467.41$444.2129,432 shs$815.85 million
03/27/2024$437.08$448.00
+2.50%		$450.23$443.7731,302 shs$788.48 million
03/26/2024$437.00$437.08
+0.02%		$440.00$427.7816,740 shs$769.26 million
03/25/2024$426.21$437.00
+2.53%		$447.17$425.4020,932 shs$769.12 million
03/22/2024$442.88$426.21
-3.76%		$447.05$425.2925,505 shs$750.13 million
03/21/2024$436.10$442.88
+1.55%		$443.80$435.1117,012 shs$779.47 million
03/20/2024$428.60$436.10
+1.75%		$450.00$435.3421,690 shs$767.54 million
03/19/2024$432.20$428.60
-0.83%		$439.33$420.2525,350 shs$754.34 million
03/18/2024$436.10$432.20
-0.89%		$442.02$432.2028,717 shs$760.67 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/15/2024$418.05$436.10
+4.32%		$437.04$409.2741,072 shs$767.54 million
03/14/2024$425.37$418.05
-1.72%		$424.89$414.5926,686 shs$735.77 million
03/13/2024$433.75$425.37
-1.93%		$438.48$423.2217,690 shs$748.65 million
03/12/2024$435.60$433.75
-0.42%		$435.00$418.7230,236 shs$763.40 million
03/11/2024$440.80$435.60
-1.18%		$441.16$425.0315,714 shs$766.66 million
03/08/2024$414.00$440.80
+6.47%		$440.80$409.936,952 shs$775.81 million
03/07/2024$393.99$414.00
+5.08%		$420.00$388.9824,013 shs$728.64 million
03/06/2024$410.74$393.99
-4.08%		$410.36$386.5031,972 shs$693.42 million
03/05/2024$388.50$410.74
+5.72%		$411.22$388.4828,798 shs$722.90 million
03/04/2024$358.87$388.50
+8.26%		$391.79$358.7220,819 shs$683.76 million
03/01/2024$367.99$358.87
-2.48%		$366.30$358.0210,381 shs$631.61 million
02/29/2024$362.99$367.99
+1.38%		$367.99$367.996,493 shs$647.66 million
02/28/2024$351.30$362.99
+3.33%		$362.99$349.3414,770 shs$638.86 million
02/27/2024$353.80$351.30
-0.71%		$359.95$351.308,965 shs$618.29 million
02/26/2024$350.32$353.80
+0.99%		$359.16$345.9310,872 shs$622.69 million
02/23/2024$340.17$350.32
+2.98%		$350.32$341.464,789 shs$616.56 million
02/22/2024$362.87$340.17
-6.26%		$340.17$336.233,831 shs$598.70 million
02/21/2024$356.04$362.87
+1.92%		$367.56$362.872,847 shs$638.65 million
02/20/2024$352.20$356.04
+1.09%		$360.69$346.085,577 shs$626.63 million
02/19/2024$352.20$352.20$362.12$346.015,900 shs$619.87 million
02/16/2024$353.80$352.20
-0.45%		$362.12$346.015,930 shs$619.87 million
02/15/2024$335.88$353.80
+5.34%		$357.36$334.755,126 shs$622.69 million
02/14/2024$341.20$335.88
-1.56%		$345.22$335.885,710 shs$591.15 million
02/13/2024$389.50$341.20
-12.40%		$392.14$341.207,846 shs$600.51 million
02/12/2024$379.37$389.50
+2.67%		$394.86$373.746,275 shs$685.52 million

Related Companies:
This page (NASDAQ:ATRI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company