Favourites   Have ideas?

$ATRI: Atrion Corporation - Common Stock

+ Disease: Cardiovascular, Disease: Eye , Medicine, Devices


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-07-05

ATRI 2021-07-05 15:00:20633.00 599.54 -3.37%
2021-07-06

ATRI 2021-07-06 08:00:27633.00 0.01 -3.37%
ATRI 2021-07-06 10:00:32615.00 595.80 0.33%
ATRI 2021-07-06 11:00:13597.00 585.00 -1.05%
ATRI 2021-07-06 12:00:17596.00 592.16 -1.00%
ATRI 2021-07-06 13:00:26607.71 593.92 -1.39%
ATRI 2021-07-06 14:00:40600.00 595.88 -0.75%
ATRI 2021-07-06 15:00:20598.70 585.00 -1.00%
ATRI 2021-07-06 16:00:22598.83 592.27 -1.72%
ATRI 2021-07-06 17:00:13607.00 581.00 -1.34%
ATRI 2021-07-06 19:00:45630.94 581.00 -1.67%
2021-07-07

ATRI 2021-07-07 08:00:14633.00 0.01 -1.67%
ATRI 2021-07-07 09:00:13633.00 227.26 -1.67%
ATRI 2021-07-07 10:00:26610.00 591.00 0.86%
ATRI 2021-07-07 11:00:26610.00 595.05 0.63%
ATRI 2021-07-07 12:00:35609.68 600.00 1.03%
ATRI 2021-07-07 13:00:21607.83 600.00 1.20%
ATRI 2021-07-07 14:00:24602.00 598.20 0.79%
ATRI 2021-07-07 15:00:27602.25 601.23 1.19%
ATRI 2021-07-07 16:00:30601.00 595.00 0.52%
ATRI 2021-07-07 17:00:27630.94 581.00 0.09%
2021-07-08

ATRI 2021-07-08 08:00:16633.00 0.01 0.09%
ATRI 2021-07-08 09:00:16633.00 227.47 0.09%
ATRI 2021-07-08 10:00:39597.30 593.78 -0.12%
ATRI 2021-07-08 11:00:34601.00 594.00 -0.07%
ATRI 2021-07-08 12:00:25601.00 591.71 0.35%
ATRI 2021-07-08 13:00:14601.69 594.34 0.36%
ATRI 2021-07-08 14:00:34601.74 594.34 -0.04%
ATRI 2021-07-08 15:00:15607.20 588.00 -0.40%
ATRI 2021-07-08 16:00:12597.95 592.50 -0.24%
ATRI 2021-07-08 17:00:12630.94 581.00 -0.20%
ATRI 2021-07-08 19:00:12630.94 581.00 1.41%
2021-07-09

ATRI 2021-07-09 09:00:20633.00 225.22 1.41%
ATRI 2021-07-09 10:00:24601.00 598.00 0.80%
ATRI 2021-07-09 11:00:31603.24 598.00 1.11%
ATRI 2021-07-09 12:00:15603.24 601.00 1.14%
ATRI 2021-07-09 13:00:23606.99 604.49 1.79%
ATRI 2021-07-09 14:00:21620.00 604.49 2.06%
ATRI 2021-07-09 15:00:20620.00 604.49 2.40%
ATRI 2021-07-09 16:00:29608.00 600.59 2.03%
ATRI 2021-07-09 17:00:14630.94 581.00 2.09%
ATRI 2021-07-09 19:01:00630.94 581.00 1.16%
2021-07-12

ATRI 2021-07-12 09:00:12736.00 231.75 1.16%
ATRI 2021-07-12 10:00:30606.00 595.02 0.55%
ATRI 2021-07-12 11:00:44608.00 599.56 -0.18%
ATRI 2021-07-12 12:00:15610.00 604.75 0.22%
ATRI 2021-07-12 13:00:16621.74 607.24 0.15%
ATRI 2021-07-12 14:00:37615.29 607.58 0.55%
ATRI 2021-07-12 15:00:15616.00 607.58 0.72%
ATRI 2021-07-12 16:00:32616.00 610.93 1.49%
ATRI 2021-07-12 17:00:30630.94 581.00 1.22%
ATRI 2021-07-12 19:01:05630.94 581.00 1.63%
2021-07-13

ATRI 2021-07-13 08:00:11713.97 0.01 1.63%
ATRI 2021-07-13 09:00:18713.97 234.58 1.63%
ATRI 2021-07-13 10:00:30625.12 614.26 0.31%
ATRI 2021-07-13 11:00:32613.97 610.00 -0.17%
ATRI 2021-07-13 12:00:33612.59 610.00 -0.45%
ATRI 2021-07-13 13:00:12612.45 610.00 -0.45%
ATRI 2021-07-13 14:00:19618.92 600.86 -1.26%
ATRI 2021-07-13 15:00:22608.50 601.41 -0.91%
ATRI 2021-07-13 16:00:15616.48 604.57 -0.67%
ATRI 2021-07-13 17:00:10630.94 581.00 -0.83%
2021-07-14

ATRI 2021-07-14 08:00:21633.00 0.01 -0.83%
ATRI 2021-07-14 09:00:14633.00 232.64 -0.83%
ATRI 2021-07-14 10:00:42619.98 610.31 0.37%
ATRI 2021-07-14 11:00:41617.84 610.00 0.38%
ATRI 2021-07-14 12:00:15618.00 610.00 0.38%
ATRI 2021-07-14 13:00:29614.88 610.00 0.57%
ATRI 2021-07-14 14:00:41613.00 610.00 0.57%
ATRI 2021-07-14 15:00:32617.99 610.00 0.63%
ATRI 2021-07-14 16:00:27608.12 601.00 -0.18%
ATRI 2021-07-14 17:00:17630.94 581.00 -0.65%
ATRI 2021-07-14 19:00:58630.94 581.00 -1.01%
2021-07-15

ATRI 2021-07-15 08:00:15633.00 0.01 -1.01%
ATRI 2021-07-15 09:00:21633.00 231.12 -1.01%
ATRI 2021-07-15 10:00:14621.64 601.00 0.18%
ATRI 2021-07-15 11:00:14605.00 601.59 -0.17%
ATRI 2021-07-15 12:00:19605.00 599.88 -0.18%
ATRI 2021-07-15 13:00:39614.43 605.03 0.62%
ATRI 2021-07-15 14:00:12608.51 605.03 0.58%
ATRI 2021-07-15 15:00:27614.43 605.00 -0.02%
ATRI 2021-07-15 16:00:24608.50 600.00 0.16%
ATRI 2021-07-15 17:00:43630.94 581.00 0.78%
ATRI 2021-07-15 19:00:52630.94 581.00 0.29%
2021-07-16

ATRI 2021-07-16 08:00:29633.00 0.01 0.29%
ATRI 2021-07-16 09:00:15633.00 232.91 0.29%
ATRI 2021-07-16 10:00:14624.49 600.32 0.57%
ATRI 2021-07-16 11:00:13620.00 610.00 1.34%
ATRI 2021-07-16 12:00:23630.36 610.00 1.34%
ATRI 2021-07-16 13:00:11620.00 610.00 1.34%
ATRI 2021-07-16 16:00:27620.00 612.88 0.13%
ATRI 2021-07-16 17:00:12630.94 581.00 0.07%
ATRI 2021-07-16 19:00:58630.94 581.00 -0.90%
2021-07-19

ATRI 2021-07-19 08:00:12633.00 0.01 -0.90%
ATRI 2021-07-19 10:00:29610.13 594.25 0.00%
ATRI 2021-07-19 11:00:21623.00 606.04 0.50%
ATRI 2021-07-19 12:00:11611.50 595.58 -0.02%
ATRI 2021-07-19 13:00:13613.10 598.25 0.14%
ATRI 2021-07-19 14:00:13614.30 598.25 0.63%
ATRI 2021-07-19 15:00:20609.45 596.00 -0.11%
ATRI 2021-07-19 16:00:21615.00 602.80 0.14%
ATRI 2021-07-19 17:00:38623.00 560.25 -0.02%
ATRI 2021-07-19 19:00:37630.94 560.25 -0.02%
2021-07-20

ATRI 2021-07-20 08:00:23633.00 0.01 -0.02%
ATRI 2021-07-20 09:00:14623.00 233.02 -0.02%
ATRI 2021-07-20 10:00:39623.88 620.02 2.57%
ATRI 2021-07-20 11:00:44623.00 606.95 2.28%
ATRI 2021-07-20 12:00:48627.50 610.29 2.61%
ATRI 2021-07-20 13:00:31624.70 610.34 2.38%
ATRI 2021-07-20 14:00:13625.00 617.03 2.31%
ATRI 2021-07-20 15:00:16624.05 619.04 1.49%
ATRI 2021-07-20 16:00:28622.96 615.68 1.48%
ATRI 2021-07-20 17:00:14630.94 581.00 0.88%
ATRI 2021-07-20 19:00:18630.94 581.00 0.32%
2021-07-21

ATRI 2021-07-21 08:00:34633.00 0.01 0.32%
ATRI 2021-07-21 10:00:44633.00 608.78 0.05%
ATRI 2021-07-21 11:00:21617.63 601.00 -0.20%
ATRI 2021-07-21 12:00:40621.32 616.25 0.11%
ATRI 2021-07-21 13:00:13619.40 614.25 -0.18%
ATRI 2021-07-21 14:00:24617.00 604.63 0.27%
ATRI 2021-07-21 15:00:11614.95 606.07 0.06%
ATRI 2021-07-21 16:00:24616.00 610.01 -0.07%
ATRI 2021-07-21 17:00:27630.94 581.00 -0.78%
2021-07-22

ATRI 2021-07-22 09:00:22781.49 587.00 -0.78%
ATRI 2021-07-22 10:00:18622.33 609.31 0.97%
ATRI 2021-07-22 11:00:29614.51 597.22 0.40%
ATRI 2021-07-22 12:00:19611.00 597.21 0.06%
ATRI 2021-07-22 13:00:13609.90 607.00 -0.11%
ATRI 2021-07-22 14:00:13609.00 593.35 -0.27%
ATRI 2021-07-22 15:00:14614.71 612.00 0.57%
ATRI 2021-07-22 16:00:28612.66 600.00 -0.42%
ATRI 2021-07-22 17:00:33630.94 581.00 0.07%
ATRI 2021-07-22 19:00:55630.94 581.00 -0.71%
2021-07-23

ATRI 2021-07-23 08:00:34633.00 0.01 -0.71%
ATRI 2021-07-23 10:00:40607.00 589.87 -0.95%
ATRI 2021-07-23 11:00:33616.74 609.50 -0.25%
ATRI 2021-07-23 12:00:13609.65 602.06 -0.55%
ATRI 2021-07-23 13:00:36609.50 595.41 -0.41%
ATRI 2021-07-23 14:00:13612.72 610.50 -0.24%
ATRI 2021-07-23 15:00:14612.60 607.39 -0.16%
ATRI 2021-07-23 16:00:19613.08 608.00 0.29%
ATRI 2021-07-23 17:00:16633.00 581.00 0.65%
2021-07-26

ATRI 2021-07-26 10:00:20623.17 612.57 -0.65%
ATRI 2021-07-26 11:00:39611.80 599.33 -0.81%
ATRI 2021-07-26 12:00:52611.80 610.01 -0.77%
ATRI 2021-07-26 13:00:39616.13 612.29 -0.19%
ATRI 2021-07-26 14:00:19616.16 613.59 0.14%
ATRI 2021-07-26 15:00:19616.88 613.59 0.22%
ATRI 2021-07-26 16:00:18616.88 612.73 0.10%
ATRI 2021-07-26 17:00:14633.00 581.00 -0.45%
ATRI 2021-07-26 19:00:35633.00 581.00 -0.33%
2021-07-27

ATRI 2021-07-27 08:00:17633.00 0.01 -0.33%
ATRI 2021-07-27 10:00:11610.00 603.16 -0.37%
ATRI 2021-07-27 11:00:35611.58 594.59 -0.43%
ATRI 2021-07-27 12:00:16613.90 610.00 -0.06%
ATRI 2021-07-27 13:00:43613.90 610.03 0.24%
ATRI 2021-07-27 14:00:14613.90 610.03 -0.23%
ATRI 2021-07-27 15:00:19613.24 610.03 -0.23%
ATRI 2021-07-27 16:00:37614.26 602.22 -0.83%
ATRI 2021-07-27 17:00:14630.94 303.05 -1.00%
2021-07-28

ATRI 2021-07-28 09:00:13633.00 229.71 -1.00%
ATRI 2021-07-28 10:00:14624.09 591.60 0.93%
ATRI 2021-07-28 11:00:12613.00 606.00 0.13%
ATRI 2021-07-28 12:00:27613.00 606.10 0.13%
ATRI 2021-07-28 13:00:14613.00 606.10 1.14%
ATRI 2021-07-28 14:00:27615.00 606.10 1.14%
ATRI 2021-07-28 15:00:23626.85 610.00 2.62%
ATRI 2021-07-28 16:00:41633.64 618.18 3.81%
ATRI 2021-07-28 17:00:14634.00 581.00 3.15%
ATRI 2021-07-28 19:00:57634.00 581.00 2.83%
2021-07-29

ATRI 2021-07-29 08:00:17634.00 0.01 2.83%
ATRI 2021-07-29 10:00:30622.00 617.21 -0.67%
ATRI 2021-07-29 11:00:15626.00 609.59 -0.19%
ATRI 2021-07-29 12:00:39624.00 609.57 -0.19%
ATRI 2021-07-29 13:00:31627.00 609.58 -0.05%
ATRI 2021-07-29 14:00:24640.16 634.35 1.55%
ATRI 2021-07-29 15:00:19645.49 615.89 0.75%
ATRI 2021-07-29 16:02:23629.97 623.39 0.40%
ATRI 2021-07-29 17:00:17750.00 303.05 0.40%
2021-07-30

ATRI 2021-07-30 08:00:1899999.00 0.01 0.40%
ATRI 2021-07-30 09:00:18736.00 239.80 0.40%
ATRI 2021-07-30 10:00:33630.88 616.77 -0.34%
ATRI 2021-07-30 11:00:14645.00 626.00 0.76%
ATRI 2021-07-30 12:00:14645.49 621.22 0.76%
ATRI 2021-07-30 13:00:17645.00 621.39 1.40%
ATRI 2021-07-30 14:00:11645.49 621.39 1.40%
ATRI 2021-07-30 15:00:22630.00 622.38 0.36%
ATRI 2021-07-30 16:00:13630.00 622.38 -0.02%
ATRI 2021-07-30 17:00:43736.00 581.00 0.20%
ATRI 2021-07-30 19:00:499998.99 581.00 0.54%
2021-08-02

ATRI 2021-08-02 08:00:2999999.00 0.01 0.54%
ATRI 2021-08-02 09:00:38736.00 240.27 0.54%
ATRI 2021-08-02 10:00:14635.23 610.03 0.12%
ATRI 2021-08-02 11:00:42628.94 610.28 0.12%
ATRI 2021-08-02 12:00:14628.94 612.45 -0.14%
ATRI 2021-08-02 13:00:34635.52 631.05 0.49%
ATRI 2021-08-02 14:00:12631.45 620.57 0.20%
ATRI 2021-08-02 16:00:39632.34 630.13 0.98%
ATRI 2021-08-02 17:00:17736.00 560.25 0.84%
ATRI 2021-08-02 18:01:359998.99 560.25 0.84%
2021-08-03

ATRI 2021-08-03 07:00:419998.99 303.05 0.84%
ATRI 2021-08-03 08:00:1399999.00 303.05 0.84%
ATRI 2021-08-03 09:00:20674.99 303.05 0.84%
ATRI 2021-08-03 10:00:16632.00 618.01 -0.45%
ATRI 2021-08-03 11:00:33640.00 629.00 -0.06%
ATRI 2021-08-03 12:00:51640.00 630.10 -0.53%
ATRI 2021-08-03 13:00:24635.25 618.09 -0.61%
ATRI 2021-08-03 14:00:17640.56 616.07 -0.99%
ATRI 2021-08-03 15:00:29632.78 621.34 -0.23%
ATRI 2021-08-03 16:00:44638.00 632.45 0.03%
ATRI 2021-08-03 17:00:32736.00 303.05 -0.12%
ATRI 2021-08-03 19:00:349998.99 303.05 -0.15%
2021-08-04

ATRI 2021-08-04 08:00:27713.97 0.01 -0.15%
ATRI 2021-08-04 09:00:29713.97 606.66 -0.15%
ATRI 2021-08-04 10:00:58638.00 635.00 0.40%
ATRI 2021-08-04 11:00:38645.49 635.01 0.56%
ATRI 2021-08-04 12:00:23645.49 633.00 0.24%
ATRI 2021-08-04 13:00:14639.52 632.00 0.24%
ATRI 2021-08-04 14:00:23637.00 621.32 0.26%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.