ATRION Historical Data - ATRI

ATRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 706.34 -1.16 -0.16% 708.50 709.835 702.00 6,150
Dec 03 2019 707.50 0.14 0.02% 708.36 711.4711 699.8201 6,607
Dec 02 2019 707.36 2.66 0.38% 714.02 727.4688 700.845 11,554
Nov 29 2019 704.70 0.00 +0.00% 701.63 707.52 700.00 0
Nov 29 2019 704.70 0.70 0.1% 701.63 707.52 700.00 3,561
Nov 28 2019 704.00 0.00 +0.00% 712.75 712.75 700.2526 0
Nov 27 2019 704.00 -9.00 -1.26% 712.75 712.75 700.2526 4,229
Nov 26 2019 713.00 -1.72 -0.24% 715.42 715.42 678.22 5,610
Nov 25 2019 714.72 -3.28 -0.46% 718.27 726.704 701.23 6,918
Nov 22 2019 718.00 -11.20 -1.54% 729.42 729.42 703.906 5,570
Nov 21 2019 729.20 11.19 1.56% 719.32 729.20 710.47 4,541
Nov 20 2019 718.01 -17.49 -2.38% 734.18 735.3296 718.01 5,832
Nov 19 2019 735.50 15.51 2.15% 722.58 740.63 722.58 6,806
Nov 18 2019 719.99 -8.52 -1.17% 728.83 729.80 709.18 6,646
Nov 15 2019 728.51 -10.39 -1.41% 739.97 741.00 727.6589 6,400
Nov 14 2019 738.90 -15.80 -2.09% 754.97 754.97 737.00 10,138
Nov 13 2019 754.70 -0.80 -0.11% 755.12 757.85 752.53 5,911
Nov 12 2019 755.50 1.50 0.2% 753.73 760.11 750.2121 6,180
Nov 11 2019 754.00 -5.59 -0.74% 758.67 759.00 750.44 5,019
Nov 08 2019 759.59 -2.44 -0.32% 762.16 763.10 750.295 3,905
Nov 07 2019 762.03 -8.70 -1.13% 772.04 772.04 743.3721 10,138
Nov 06 2019 770.73 -33.27 -4.14% 804.00 804.535 770.73 11,036
Nov 05 2019 804.00 -13.99 -1.71% 817.72 817.72 786.00 11,294
Nov 04 2019 817.99 -18.01 -2.15% 841.11 841.11 817.99 10,842
Nov 01 2019 836.00 0.00 +0.00% 845.11 845.11 836.00 0
Nov 01 2019 836.00 -7.43 -0.88% 845.11 845.11 836.00 4,495
Oct 31 2019 843.43 -2.72 -0.32% 846.19 846.19 838.00 9,016
Oct 30 2019 846.15 8.39 1.0% 838.77 846.15 833.8753 6,960
Oct 29 2019 837.76 7.06 0.85% 828.88 837.76 825.57 6,448
Oct 28 2019 830.70 18.81 2.32% 814.32 830.70 814.32 7,644
Oct 25 2019 811.89 6.90 0.86% 804.96 814.95 803.58 30,091
Oct 24 2019 804.99 -1.41 -0.17% 808.27 811.90 801.69 14,946
Oct 23 2019 806.40 8.10 1.01% 797.13 808.99 797.13 21,519
Oct 22 2019 798.30 -5.70 -0.71% 804.30 807.59 797.50 13,380
Oct 21 2019 804.00 -2.71 -0.34% 810.99 814.00 804.00 10,297
Oct 18 2019 806.71 6.75 0.84% 797.28 806.895 797.28 16,813
Oct 17 2019 799.96 9.96 1.26% 790.86 802.54 790.50 14,412
Oct 16 2019 790.00 3.90 0.5% 786.15 793.84 784.11 24,987
Oct 15 2019 786.10 10.80 1.39% 777.51 789.00 777.51 23,916
Oct 14 2019 775.30 -4.33 -0.56% 777.79 783.72 771.40 37,831
Oct 11 2019 779.63 -1.36 -0.17% 784.99 792.80 777.97 22,530
Oct 10 2019 780.99 13.11 1.71% 769.43 791.4666 769.43 26,474
Oct 09 2019 767.88 9.50 1.25% 762.43 769.00 757.70 19,670
Oct 08 2019 758.38 -16.02 -2.07% 772.61 772.61 754.01 45,135
Oct 07 2019 774.40 -4.90 -0.63% 778.94 783.80 774.00 22,839
Oct 04 2019 779.30 4.67 0.6% 776.41 780.50 772.21 52,606
Oct 03 2019 774.63 8.73 1.14% 765.41 774.63 762.30 32,873
Oct 02 2019 765.90 -9.10 -1.17% 773.48 775.34 760.75 46,911
Oct 01 2019 775.00 -4.17 -0.54% 781.31 786.76 774.90 10,735
Sep 30 2019 779.17 10.60 1.38% 769.49 780.86 768.99 34,136
Sep 27 2019 768.57 -12.26 -1.57% 782.66 785.78 768.57 23,970
Sep 26 2019 780.83 -6.97 -0.88% 788.38 794.00 779.20 24,979
Sep 25 2019 787.80 5.00 0.64% 781.79 791.49 771.31 35,531
Sep 24 2019 782.80 -13.04 -1.64% 795.75 799.75 771.96 27,016
Sep 23 2019 795.84 -6.78 -0.84% 798.31 804.96 789.71 42,567
Sep 20 2019 802.62 9.63 1.21% 793.00 804.00 793.00 24,921
Sep 19 2019 792.99 -0.43 -0.05% 793.14 803.99 789.12 16,380
Sep 18 2019 793.42 -7.58 -0.95% 801.15 801.15 783.90 27,110
Sep 17 2019 801.00 -6.70 -0.83% 807.37 812.07 787.03 21,125
Sep 16 2019 807.70 10.71 1.34% 802.79 809.88 802.28 12,478
Sep 13 2019 796.99 11.52 1.47% 783.92 800.60 783.92 28,288
Sep 12 2019 785.47 0.81 0.1% 786.61 795.58 785.47 10,564
Sep 11 2019 784.66 18.21 2.38% 766.44 784.66 766.44 30,983
Sep 10 2019 766.45 8.45 1.11% 756.31 771.70 753.00 12,572
Sep 09 2019 758.00 -8.85 -1.15% 768.67 774.93 753.01 15,197
Sep 06 2019 766.85 -2.05 -0.27% 770.34 774.40 766.00 22,516


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.