Free Trial

Atrion (ATRI) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ATRI Stock Alerts
$414.95
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atrion Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
-1.12%
3 Month
Performance
+22.77%
6 Month
Performance
+23.20%
Year-To-Date
Performance
+9.55%
1 Year
Performance
-29.67%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

ATRI Stock Chart for Sunday, May, 5, 2024

ATRI Chart by TradingView

Atrion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
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
02/09/2024$368.34$379.37
+2.99%		$379.53$371.445,690 shs$667.69 million
02/08/2024$367.80$368.34
+0.15%		$377.50$350.387,935 shs$648.28 million
02/07/2024$348.32$367.80
+5.59%		$369.91$354.997,341 shs$647.33 million
02/06/2024$333.00$348.32
+4.60%		$349.97$339.8812,486 shs$613.04 million
02/05/2024$338.00$333.00
-1.48%		$335.90$330.167,016 shs$586.08 million

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace