ATRI

ATRION Historical Data

ATRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 645.91 -1.12 -0.17% 644.26 661.00 630.56 5,052
Aug 06 2020 647.03 2.03 0.31% 649.29 658.224 642.42 2,743
Aug 05 2020 645.00 -1.00 -0.15% 646.40 650.00 633.25 5,401
Aug 04 2020 646.00 23.80 3.83% 618.00 646.00 618.00 7,034
Aug 03 2020 622.20 -1.21 -0.19% 627.45 631.99 614.04 12,783
Jul 31 2020 623.41 -10.59 -1.67% 626.75 626.75 617.30 13,356
Jul 30 2020 634.00 9.00 1.44% 619.70 645.175 614.15 7,571
Jul 29 2020 625.00 -6.24 -0.99% 630.23 633.00 624.235 6,839
Jul 28 2020 631.24 -18.62 -2.87% 642.10 645.00 628.00 6,405
Jul 27 2020 649.86 14.17 2.23% 637.00 650.00 637.00 3,432
Jul 24 2020 635.695 4.17 0.66% 623.30 649.40 623.30 3,982
Jul 23 2020 631.53 -6.88 -1.08% 633.30 634.02 626.63 3,399
Jul 22 2020 638.405 -16.61 -2.54% 649.46 652.00 638.405 2,524
Jul 21 2020 655.01 -8.13 -1.23% 667.40 675.87 655.01 3,015
Jul 20 2020 663.14 16.64 2.57% 662.11 664.10 658.77 2,412
Jul 17 2020 646.50 -17.85 -2.69% 652.00 664.39 646.50 3,079
Jul 16 2020 664.35 8.35 1.27% 651.00 664.35 651.00 2,885
Jul 15 2020 656.00 15.08 2.35% 647.09 663.38 647.09 4,291
Jul 14 2020 640.92 -1.71 -0.27% 640.92 644.48 640.92 1,786
Jul 13 2020 642.63 7.12 1.12% 641.90 656.47 638.32 3,598
Jul 10 2020 635.51 6.51 1.03% 629.70 635.51 624.50 4,917
Jul 09 2020 629.00 -8.53 -1.34% 637.60 637.60 629.00 3,607
Jul 08 2020 637.53 -2.82 -0.44% 646.10 646.10 637.53 3,546
Jul 07 2020 640.35 -0.38 -0.06% 648.53 652.00 640.35 2,501
Jul 06 2020 640.725 -7.28 -1.12% 656.89 680.00 640.725 5,660
Jul 03 2020 648.00 0.00 +0.00% 647.51 648.00 647.30 0
Jul 02 2020 648.00 9.39 1.47% 647.51 648.00 647.30 3,482
Jul 01 2020 638.61 -4.60 -0.72% 642.88 655.7575 638.61 5,374
Jun 30 2020 643.21 13.37 2.12% 626.16 648.99 626.16 14,557
Jun 29 2020 629.84 8.43 1.36% 626.75 629.85 626.75 4,996
Jun 26 2020 621.41 -40.49 -6.12% 656.54 656.97 621.41 13,175
Jun 25 2020 661.90 8.79 1.35% 651.10 662.87 648.41 9,482
Jun 24 2020 653.11 -4.89 -0.74% 659.50 664.4201 653.11 6,140
Jun 23 2020 658.00 -20.71 -3.05% 661.05 661.05 657.6896 2,937
Jun 22 2020 678.7067 21.95 3.34% 650.30 678.7067 650.30 4,157
Jun 19 2020 656.76 9.43 1.46% 650.90 656.76 650.06 18,430
Jun 18 2020 647.325 -6.68 -1.02% 646.97 647.325 646.00 2,874
Jun 17 2020 654.00 -1.54 -0.23% 654.00 654.00 654.00 1,785
Jun 16 2020 655.54 5.33 0.82% 656.60 656.60 651.625 2,410
Jun 15 2020 650.21 -2.89 -0.44% 641.28 650.21 641.28 4,306
Jun 12 2020 653.10 3.14 0.48% 655.26 655.26 652.50 3,756
Jun 11 2020 649.9628 -15.54 -2.33% 654.98 657.98 645.16 8,834
Jun 10 2020 665.50 8.95 1.36% 652.11 667.53 652.11 4,002
Jun 09 2020 656.55 -10.28 -1.54% 653.00 660.215 650.00 3,526
Jun 08 2020 666.83 -3.19 -0.48% 666.83 666.83 666.83 2,228
Jun 05 2020 670.015 6.76 1.02% 660.60 676.21 658.00 6,235
Jun 04 2020 663.25 -1.45 -0.22% 656.10 663.25 655.69 6,540
Jun 03 2020 664.695 9.40 1.43% 653.26 675.00 653.26 7,909
Jun 02 2020 655.30 0.18 0.03% 653.88 657.04 650.01 5,600
Jun 01 2020 655.12 12.12 1.88% 640.66 680.00 640.66 7,379
May 29 2020 643.00 0.70 0.11% 640.00 643.00 640.00 4,240
May 28 2020 642.30 -24.11 -3.62% 664.00 664.00 642.30 3,843
May 27 2020 666.405 16.41 2.52% 674.61 674.77 660.47 4,749
May 26 2020 650.00 -2.52 -0.39% 664.87 666.005 649.50 4,799
May 25 2020 652.52 0.00 +0.00% 643.00 659.69 643.00 0
May 22 2020 652.52 8.94 1.39% 643.00 659.69 643.00 3,561
May 21 2020 643.58 -6.32 -0.97% 645.10 649.30 643.58 4,313
May 20 2020 649.90 -17.04 -2.55% 646.20 660.8061 646.10 4,732
May 19 2020 666.94 22.24 3.45% 646.42 675.58 646.42 5,151
May 18 2020 644.70 8.34 1.31% 641.50 656.06 641.50 7,171
May 15 2020 636.36 -18.54 -2.83% 662.90 673.50 635.55 18,778
May 14 2020 654.90 -8.10 -1.22% 655.30 655.90 650.01 6,496
May 13 2020 663.00 3.35 0.51% 650.61 663.77 642.61 4,332
May 12 2020 659.65 -15.35 -2.27% 670.00 678.90 650.50 4,640
May 11 2020 675.00 -5.00 -0.74% 677.00 677.00 667.555 6,402


Your Recent History
NASDAQ
ATRI
ATRION
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.