$ATRI: Atrion Corporation - Common Stock
2024-03-26 ATRI 2024-03-26 19:00:28 476.00 437.11 0.02% ATRI 2024-03-26 20:00:27 0.00 0.00 0.02% 2024-03-27 ATRI 2024-03-27 05:00:43 699.32 174.85 0.02% ATRI 2024-03-27 07:00:46 504.75 174.85 0.02% ATRI 2024-03-27 10:00:50 446.40 445.25 1.96% ATRI 2024-03-27 11:00:44 446.00 444.20 2.02% ATRI 2024-03-27 12:00:57 444.45 443.30 1.59% ATRI 2024-03-27 13:00:47 448.99 448.05 2.69% ATRI 2024-03-27 14:00:47 448.40 447.25 2.42% ATRI 2024-03-27 15:00:40 449.20 448.05 2.52% ATRI 2024-03-27 16:00:43 465.00 434.53 2.50% ATRI 2024-03-27 17:00:44 456.96 439.04 2.50% ATRI 2024-03-27 18:00:41 456.96 335.00 2.50% ATRI 2024-03-27 19:00:44 456.96 446.51 2.50% ATRI 2024-03-27 20:00:40 0.00 0.00 2.50% 2024-03-28 ATRI 2024-03-28 05:00:49 511.78 180.08 2.50% ATRI 2024-03-28 07:00:47 504.75 180.08 2.50% ATRI 2024-03-28 09:00:42 504.75 179.21 2.50% ATRI 2024-03-28 10:00:43 457.58 454.45 1.65% ATRI 2024-03-28 11:00:50 455.20 454.05 1.52% ATRI 2024-03-28 12:00:55 456.00 454.85 1.63% ATRI 2024-03-28 13:00:42 467.60 466.45 4.26% ATRI 2024-03-28 14:00:44 468.00 466.85 4.56% ATRI 2024-03-28 15:00:41 460.40 459.25 2.67% ATRI 2024-03-28 16:00:48 472.82 454.28 3.56% ATRI 2024-03-28 17:00:39 472.82 454.28 3.47% ATRI 2024-03-28 18:00:41 476.00 462.55 3.47% ATRI 2024-03-28 19:00:49 476.00 462.82 3.47% ATRI 2024-03-28 20:00:39 0.00 0.00 3.47% 2024-04-01 ATRI 2024-04-01 05:00:42 511.78 186.34 3.47% ATRI 2024-04-01 09:00:47 511.78 185.43 3.47% ATRI 2024-04-01 10:00:48 462.00 460.85 -0.52% ATRI 2024-04-01 11:00:49 446.00 443.60 -4.41% ATRI 2024-04-01 12:00:45 433.65 432.50 -6.83% ATRI 2024-04-01 13:00:50 427.46 426.65 -8.14% ATRI 2024-04-01 14:00:53 425.10 423.95 -8.68% ATRI 2024-04-01 15:00:42 410.25 409.10 -11.96% ATRI 2024-04-01 16:00:41 416.98 400.62 -12.22% ATRI 2024-04-01 17:00:42 416.98 400.62 -11.81% ATRI 2024-04-01 19:00:40 416.98 407.67 -11.81% ATRI 2024-04-01 20:00:44 0.00 0.00 -11.81% 2024-04-02 ATRI 2024-04-02 05:00:45 511.78 164.32 -11.81% ATRI 2024-04-02 06:00:53 511.78 407.56 -11.81% ATRI 2024-04-02 07:00:42 511.78 335.00 -11.81% ATRI 2024-04-02 10:00:51 398.10 396.95 -2.54% ATRI 2024-04-02 11:00:45 396.30 395.60 -2.75% ATRI 2024-04-02 12:00:46 384.17 383.45 -5.37% ATRI 2024-04-02 13:00:39 389.22 383.90 -5.19% ATRI 2024-04-02 14:00:51 380.09 378.95 -6.29% ATRI 2024-04-02 15:00:47 377.85 377.14 -6.83% ATRI 2024-04-02 16:00:43 388.71 381.00 -6.00% ATRI 2024-04-02 17:00:47 388.71 380.42 -6.80% ATRI 2024-04-02 18:00:42 388.71 380.41 -6.80% ATRI 2024-04-02 20:00:44 0.00 0.00 -6.80% 2024-04-03 ATRI 2024-04-03 05:00:38 511.78 320.00 -6.80% ATRI 2024-04-03 07:00:47 406.00 320.00 -6.80% ATRI 2024-04-03 08:00:49 406.00 351.09 -6.80% ATRI 2024-04-03 10:00:48 380.48 379.01 -0.17% ATRI 2024-04-03 11:00:51 390.21 388.11 2.00% ATRI 2024-04-03 12:00:51 385.99 382.33 0.96% ATRI 2024-04-03 13:00:42 396.72 387.11 3.44% ATRI 2024-04-03 14:00:40 400.44 394.14 3.84% ATRI 2024-04-03 15:00:45 403.05 401.90 5.28% ATRI 2024-04-03 16:00:53 662.16 376.00 5.92% ATRI 2024-04-03 17:00:41 408.00 397.20 5.02% ATRI 2024-04-03 18:00:46 408.00 404.78 5.02% ATRI 2024-04-03 20:00:44 0.00 0.00 5.02% 2024-04-04 ATRI 2024-04-04 05:00:44 511.78 320.00 5.02% ATRI 2024-04-04 07:00:51 415.00 320.00 5.02% ATRI 2024-04-04 09:00:44 415.00 370.01 5.02% ATRI 2024-04-04 10:00:45 408.90 407.75 0.75% ATRI 2024-04-04 11:00:45 416.55 415.85 2.77% ATRI 2024-04-04 12:00:48 418.35 417.44 3.19% ATRI 2024-04-04 13:00:46 420.15 419.00 3.78% ATRI 2024-04-04 14:00:46 426.45 425.30 5.43% ATRI 2024-04-04 15:00:51 418.80 418.00 3.40% ATRI 2024-04-04 16:00:47 424.00 418.12 3.76% ATRI 2024-04-04 17:00:47 422.00 418.12 3.53% ATRI 2024-04-04 20:00:43 0.00 0.00 3.53% 2024-04-05 ATRI 2024-04-05 05:00:43 511.78 395.00 3.53% ATRI 2024-04-05 10:00:48 418.80 417.65 -0.47% ATRI 2024-04-05 11:00:48 419.87 419.00 0.03% ATRI 2024-04-05 12:00:44 421.50 420.80 0.36% ATRI 2024-04-05 13:00:44 421.05 419.90 0.20% ATRI 2024-04-05 14:00:49 420.15 419.00 -0.05% ATRI 2024-04-05 15:00:43 420.60 419.45 0.13% ATRI 2024-04-05 16:00:54 424.42 407.78 -0.87% ATRI 2024-04-05 18:00:43 497.09 415.26 -0.87% ATRI 2024-04-05 20:00:48 0.00 0.00 -0.87% 2024-04-08 ATRI 2024-04-08 05:00:40 511.78 320.00 -0.87% ATRI 2024-04-08 10:00:47 419.70 418.60 0.88% ATRI 2024-04-08 11:00:45 432.50 432.10 4.00% ATRI 2024-04-08 12:00:56 429.60 428.45 3.06% ATRI 2024-04-08 13:00:42 425.55 424.40 2.11% ATRI 2024-04-08 14:00:54 423.30 422.15 1.54% ATRI 2024-04-08 15:00:45 421.05 419.90 1.13% ATRI 2024-04-08 16:00:44 525.35 335.00 0.17% ATRI 2024-04-08 17:00:44 425.11 408.43 0.16% ATRI 2024-04-08 18:00:53 497.21 394.16 0.16% ATRI 2024-04-08 20:00:44 0.00 0.00 0.16% 2024-04-09 ATRI 2024-04-09 05:00:44 511.78 320.00 0.16% ATRI 2024-04-09 10:00:44 425.50 424.40 2.05% ATRI 2024-04-09 11:00:45 426.45 425.30 2.25% ATRI 2024-04-09 12:00:41 432.30 431.60 3.73% ATRI 2024-04-09 13:00:47 433.05 432.05 3.78% ATRI 2024-04-09 14:00:48 432.30 431.15 3.55% ATRI 2024-04-09 15:00:52 434.55 433.40 4.14% ATRI 2024-04-09 16:00:42 476.00 377.97 6.00% ATRI 2024-04-09 17:00:47 450.57 441.34 5.89% ATRI 2024-04-09 18:00:52 476.00 429.00 5.89% ATRI 2024-04-09 20:00:46 0.00 0.00 5.89% 2024-04-10 ATRI 2024-04-10 05:00:41 511.78 320.00 5.89% ATRI 2024-04-10 08:00:53 511.78 421.00 5.89% ATRI 2024-04-10 10:00:48 446.00 441.95 0.22% ATRI 2024-04-10 11:00:44 446.65 445.65 1.03% ATRI 2024-04-10 12:00:42 446.00 444.20 0.89% ATRI 2024-04-10 13:00:46 442.20 441.05 0.00% ATRI 2024-04-10 14:00:47 433.20 432.05 -2.12% ATRI 2024-04-10 15:00:45 419.70 418.55 -5.41% ATRI 2024-04-10 16:00:44 511.78 335.00 -3.40% ATRI 2024-04-10 17:00:39 436.13 419.03 -3.21% ATRI 2024-04-10 18:00:44 511.78 335.00 -3.21% ATRI 2024-04-10 19:00:38 511.78 426.36 -3.21% ATRI 2024-04-10 20:00:46 0.00 0.00 -3.21% 2024-04-11 ATRI 2024-04-11 05:00:48 511.78 320.00 -3.21% ATRI 2024-04-11 10:00:46 421.95 420.80 -1.33% ATRI 2024-04-11 11:00:45 417.04 413.60 -3.01% ATRI 2024-04-11 12:00:47 416.50 415.40 -2.66% ATRI 2024-04-11 13:00:42 405.30 404.15 -5.22% ATRI 2024-04-11 14:00:48 409.35 408.20 -4.36% ATRI 2024-04-11 15:00:48 408.00 406.86 -4.50% ATRI 2024-04-11 16:00:39 411.16 395.04 -5.54% ATRI 2024-04-11 17:00:45 405.00 402.34 -5.73% ATRI 2024-04-11 18:00:44 405.00 402.31 -5.73% ATRI 2024-04-11 19:00:42 405.00 402.56 -5.73% ATRI 2024-04-11 20:00:47 0.00 0.00 -5.73% 2024-04-12 ATRI 2024-04-12 05:00:44 511.78 320.00 -5.73% ATRI 2024-04-12 09:00:37 409.00 320.00 -5.73% ATRI 2024-04-12 10:00:56 401.25 400.10 -0.60% ATRI 2024-04-12 11:00:46 394.50 393.35 -2.18% ATRI 2024-04-12 12:00:39 401.70 400.55 -0.52% ATRI 2024-04-12 13:00:42 392.25 391.10 -2.63% ATRI 2024-04-12 14:00:42 395.40 394.25 -1.45% ATRI 2024-04-12 15:00:43 393.60 392.90 -2.39% ATRI 2024-04-12 16:00:42 476.00 380.00 -0.88% ATRI 2024-04-12 17:00:37 405.00 391.36 -0.93% ATRI 2024-04-12 18:00:47 405.00 398.43 -0.93% ATRI 2024-04-12 19:00:48 405.00 398.24 -0.93% ATRI 2024-04-12 20:00:42 0.00 0.00 -0.93% 2024-04-15 ATRI 2024-04-15 05:00:38 511.78 320.00 -0.93% ATRI 2024-04-15 09:00:42 415.00 320.00 -0.93% ATRI 2024-04-15 10:00:46 397.65 396.50 -0.60% ATRI 2024-04-15 11:00:40 396.30 395.15 -0.97% ATRI 2024-04-15 12:00:42 402.98 401.90 0.74% ATRI 2024-04-15 13:00:45 403.50 402.35 1.06% ATRI 2024-04-15 14:00:43 403.05 401.90 0.94% ATRI 2024-04-15 15:00:45 400.80 399.65 0.33% ATRI 2024-04-15 16:00:39 460.19 335.00 -0.17% ATRI 2024-04-15 17:00:41 406.65 390.71 -0.17% ATRI 2024-04-15 18:00:40 412.00 335.00 -0.17% ATRI 2024-04-15 19:00:44 412.00 398.00 -0.17% ATRI 2024-04-15 20:00:37 0.00 0.00 -0.17% 2024-04-16 ATRI 2024-04-16 05:00:39 511.78 320.00 -0.17% ATRI 2024-04-16 10:00:45 402.60 401.45 0.92% ATRI 2024-04-16 11:00:42 403.05 402.40 0.91% ATRI 2024-04-16 12:00:42 409.80 408.66 2.57% ATRI 2024-04-16 13:00:36 409.35 408.21 2.55% ATRI 2024-04-16 14:00:43 409.80 408.66 2.61% ATRI 2024-04-16 15:00:43 410.70 409.55 2.78% ATRI 2024-04-16 16:00:46 460.19 335.00 2.62% ATRI 2024-04-16 17:00:42 415.00 408.36 2.62% ATRI 2024-04-16 18:00:46 415.00 397.96 2.62% ATRI 2024-04-16 19:00:44 415.00 408.88 2.62% ATRI 2024-04-16 20:00:41 0.00 0.00 2.62% 2024-04-17 ATRI 2024-04-17 05:00:46 650.50 320.00 2.62% ATRI 2024-04-17 09:00:37 654.59 320.00 2.62% ATRI 2024-04-17 10:00:54 413.85 412.70 0.93% ATRI 2024-04-17 11:00:39 412.05 410.90 0.50% ATRI 2024-04-17 12:00:47 406.20 405.05 -0.95% ATRI 2024-04-17 13:00:42 401.70 400.55 -2.01% ATRI 2024-04-17 14:00:45 411.15 410.00 0.39% ATRI 2024-04-17 15:00:43 407.55 406.50 -0.54% ATRI 2024-04-17 16:00:41 460.19 335.00 -2.60% ATRI 2024-04-17 17:00:50 406.74 398.04 -2.53% ATRI 2024-04-17 18:00:43 460.19 398.09 -2.53% ATRI 2024-04-17 19:00:47 460.19 398.23 -2.53% ATRI 2024-04-17 20:00:48 0.00 0.00 -2.53% 2024-04-18 ATRI 2024-04-18 05:00:37 638.00 320.00 -2.53% ATRI 2024-04-18 10:00:44 406.65 405.50 1.76% ATRI 2024-04-18 11:00:42 407.55 406.40 1.97% ATRI 2024-04-18 12:00:43 403.05 401.90 0.94% ATRI 2024-04-18 13:00:45 398.55 397.40 -0.16% ATRI 2024-04-18 14:00:45 397.77 396.05 -0.49% ATRI 2024-04-18 15:00:40 390.45 389.30 -2.14% ATRI 2024-04-18 16:00:42 0.00 335.00 -3.19% ATRI 2024-04-18 17:00:43 389.60 384.76 -3.28% ATRI 2024-04-18 18:00:37 389.60 384.81 -3.28% ATRI 2024-04-18 19:00:41 389.60 386.12 -3.28% ATRI 2024-04-18 20:00:42 0.00 0.00 -3.28% 2024-04-19 ATRI 2024-04-19 05:00:41 511.78 320.00 -3.28% ATRI 2024-04-19 10:00:48 391.00 384.80 -0.05% ATRI 2024-04-19 11:00:43 390.00 388.85 0.97% ATRI 2024-04-19 12:00:44 399.00 397.85 3.22% ATRI 2024-04-19 13:00:44 398.55 397.40 3.00% ATRI 2024-04-19 14:00:38 406.54 400.80 5.19% ATRI 2024-04-19 15:00:40 407.10 405.95 5.19% ATRI 2024-04-19 16:00:42 460.19 386.00 4.18% ATRI 2024-04-19 17:00:44 410.28 401.52 4.32% ATRI 2024-04-19 18:00:38 460.19 401.30 4.32% ATRI 2024-04-19 19:00:45 460.19 401.11 4.32% ATRI 2024-04-19 20:00:39 0.00 0.00 4.32% 2024-04-22 ATRI 2024-04-22 10:00:47 421.05 419.91 4.73% ATRI 2024-04-22 11:00:46 425.10 423.96 5.78% ATRI 2024-04-22 12:00:41 424.95 423.97 5.61% ATRI 2024-04-22 13:00:44 417.00 415.87 3.68% ATRI 2024-04-22 14:00:44 413.78 408.21 2.04% ATRI 2024-04-22 15:00:43 405.75 404.61 0.70% ATRI 2024-04-22 16:00:49 456.00 335.00 -0.65% ATRI 2024-04-22 17:00:42 407.75 391.91 -0.63% ATRI 2024-04-22 18:00:46 456.00 399.21 -0.63% ATRI 2024-04-22 19:00:43 456.00 398.96 -0.63% ATRI 2024-04-22 20:00:41 0.00 0.00 -0.63% 2024-04-23 ATRI 2024-04-23 05:00:34 511.78 365.66 -0.63% ATRI 2024-04-23 09:00:37 511.78 320.00 -0.63% ATRI 2024-04-23 10:00:47 412.05 408.63 2.86% ATRI 2024-04-23 11:00:44 402.15 401.00 0.40% ATRI 2024-04-23 12:00:45 416.55 415.40 3.98% ATRI 2024-04-23 13:00:38 420.60 419.45 4.86% ATRI 2024-04-23 14:00:39 419.25 418.10 4.81% ATRI 2024-04-23 15:00:46 413.85 412.70 3.31% ATRI 2024-04-23 16:00:42 413.31 397.27 1.36% ATRI 2024-04-23 17:00:36 413.31 397.27 1.37% ATRI 2024-04-23 18:00:39 650.65 335.00 1.37% ATRI 2024-04-23 20:00:47 0.00 0.00 1.37% 2024-04-24 ATRI 2024-04-24 05:00:50 511.78 320.00 1.37% ATRI 2024-04-24 10:00:49 408.00 406.85 0.50% ATRI 2024-04-24 11:00:52 408.90 407.75 0.73% ATRI 2024-04-24 12:00:50 406.21 404.15 -0.11% ATRI 2024-04-24 13:00:49 407.55 406.40 0.39% ATRI 2024-04-24 14:00:51 412.95 411.80 1.71% ATRI 2024-04-24 15:00:47 417.45 416.30 2.93% ATRI 2024-04-24 16:00:47 662.16 320.00 4.73% ATRI 2024-04-24 17:00:52 432.33 416.05 4.66% ATRI 2024-04-24 18:00:50 662.16 320.00 4.66% ATRI 2024-04-24 20:00:50 0.00 0.00 4.66% 2024-04-25 ATRI 2024-04-25 05:00:51 511.78 320.00 4.66% ATRI 2024-04-25 10:00:50 419.70 418.56 -1.13% ATRI 2024-04-25 11:00:54 411.15 410.00 -3.26% ATRI 2024-04-25 12:00:48 403.95 402.80 -5.27% ATRI 2024-04-25 13:00:51 402.15 401.00 -5.55% ATRI 2024-04-25 14:00:54 401.25 400.10 -5.83% ATRI 2024-04-25 15:00:54 398.10 396.95 -6.45% ATRI 2024-04-25 16:00:47 460.19 335.00 -6.22% ATRI 2024-04-25 17:00:54 406.63 391.31 -5.95% ATRI 2024-04-25 18:00:54 460.19 335.00 -5.95%