Favourites   Have ideas?  Sign in / Register

$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


2022-04-25

ATRI 2022-04-25 00:00:43676.00 670.00 -2.17%
ATRI 2022-04-25 07:00:12676.00 575.15 -2.17%
ATRI 2022-04-25 09:00:19865.27 575.15 -2.17%
ATRI 2022-04-25 10:00:42696.00 665.48 0.70%
ATRI 2022-04-25 11:00:15684.21 670.01 -0.15%
ATRI 2022-04-25 12:00:14676.00 654.65 -0.51%
ATRI 2022-04-25 13:00:28670.88 649.76 -0.91%
ATRI 2022-04-25 14:00:21676.00 660.00 -0.74%
ATRI 2022-04-25 15:00:19673.00 650.86 -0.25%
ATRI 2022-04-25 16:00:39682.00 575.15 0.41%
ATRI 2022-04-25 19:00:55676.00 670.00 -2.17%
ATRI 2022-04-25 22:00:26678.00 575.15 1.76%
2022-04-26

ATRI 2022-04-26 08:00:27199999.99 575.15 1.76%
ATRI 2022-04-26 09:00:141085.99 575.15 1.76%
ATRI 2022-04-26 10:00:38689.58 674.10 -1.01%
ATRI 2022-04-26 11:00:21682.72 662.94 -0.99%
ATRI 2022-04-26 12:00:45678.80 674.00 0.04%
ATRI 2022-04-26 13:00:13679.83 668.47 -0.26%
ATRI 2022-04-26 14:00:23681.65 670.00 -1.07%
ATRI 2022-04-26 15:00:37682.29 668.10 -1.57%
ATRI 2022-04-26 16:00:19664.14 660.01 -2.63%
ATRI 2022-04-26 17:00:19664.14 575.15 -2.30%
ATRI 2022-04-26 19:00:37678.00 575.15 1.76%
ATRI 2022-04-26 23:00:13670.42 575.15 -1.31%
2022-04-27

ATRI 2022-04-27 09:00:13848.80 477.48 -1.31%
ATRI 2022-04-27 10:00:29671.98 647.40 -0.32%
ATRI 2022-04-27 11:00:48667.41 641.53 -1.91%
ATRI 2022-04-27 12:00:23668.86 653.07 -0.47%
ATRI 2022-04-27 13:00:58666.10 660.00 -0.51%
ATRI 2022-04-27 14:00:36664.76 641.06 -3.15%
ATRI 2022-04-27 15:00:33662.35 641.06 -1.51%
ATRI 2022-04-27 16:00:36664.57 650.02 -1.95%
ATRI 2022-04-27 17:00:30664.57 650.02 -0.32%
ATRI 2022-04-27 19:02:20670.42 575.15 -1.31%
ATRI 2022-04-27 22:00:18661.00 652.10 -0.25%
2022-04-28

ATRI 2022-04-28 09:00:30846.09 475.95 -0.25%
ATRI 2022-04-28 10:00:31677.27 641.06 -0.53%
ATRI 2022-04-28 11:00:38665.83 641.05 -2.64%
ATRI 2022-04-28 12:00:26653.39 643.00 -2.26%
ATRI 2022-04-28 13:00:26652.35 644.01 -1.43%
ATRI 2022-04-28 14:00:16654.41 647.01 -1.48%
ATRI 2022-04-28 15:00:23657.38 644.01 -1.91%
ATRI 2022-04-28 16:00:26654.80 648.00 -2.18%
ATRI 2022-04-28 17:00:12654.80 650.00 -1.23%
ATRI 2022-04-28 19:01:50661.00 652.10 -0.25%
ATRI 2022-04-28 20:00:25661.00 652.10 -1.92%
ATRI 2022-04-28 22:00:30651.67 603.87 -2.06%
2022-04-29

ATRI 2022-04-29 09:00:161044.63 340.62 -2.06%
ATRI 2022-04-29 10:00:20650.38 634.69 -1.81%
ATRI 2022-04-29 11:00:22644.06 635.52 -1.81%
ATRI 2022-04-29 12:00:34637.51 617.15 -2.80%
ATRI 2022-04-29 13:00:16635.80 630.00 -3.03%
ATRI 2022-04-29 14:00:44633.86 625.00 -3.69%
ATRI 2022-04-29 15:00:41632.07 625.00 -3.48%
ATRI 2022-04-29 16:00:14633.91 625.05 -3.08%
ATRI 2022-04-29 17:00:33633.91 625.05 -3.60%
ATRI 2022-04-29 19:01:23651.67 603.87 -2.06%
ATRI 2022-04-29 23:00:20633.91 625.27 -3.36%
2022-05-02

ATRI 2022-05-02 08:00:22199999.99 0.01 -3.36%
ATRI 2022-05-02 09:00:232147.48 0.01 -3.36%
ATRI 2022-05-02 10:00:23669.03 632.05 3.06%
ATRI 2022-05-02 11:00:19658.46 637.83 3.96%
ATRI 2022-05-02 12:00:36640.65 631.69 1.92%
ATRI 2022-05-02 13:00:22639.46 618.43 0.74%
ATRI 2022-05-02 14:00:34637.00 621.37 -0.23%
ATRI 2022-05-02 15:00:14632.46 621.63 -0.18%
ATRI 2022-05-02 16:01:031085.88 575.15 1.96%
ATRI 2022-05-02 19:00:55633.91 625.27 -3.36%
ATRI 2022-05-02 22:00:361085.88 575.15 0.51%
2022-05-03

ATRI 2022-05-03 09:00:36684.46 255.57 0.51%
ATRI 2022-05-03 10:00:31648.22 630.00 -1.47%
ATRI 2022-05-03 11:00:26638.95 630.00 -1.39%
ATRI 2022-05-03 12:00:50640.19 628.63 -0.14%
ATRI 2022-05-03 13:00:32635.29 624.18 -0.57%
ATRI 2022-05-03 14:00:36636.10 632.00 -0.30%
ATRI 2022-05-03 15:00:35637.00 632.54 -0.33%
ATRI 2022-05-03 16:00:34653.21 640.00 0.99%
ATRI 2022-05-03 19:00:561085.88 575.15 0.51%
ATRI 2022-05-03 22:00:16653.21 640.00 1.86%
2022-05-04

ATRI 2022-05-04 08:01:05199999.99 0.01 1.86%
ATRI 2022-05-04 09:00:332147.48 0.01 1.86%
ATRI 2022-05-04 10:00:28670.00 627.21 0.61%
ATRI 2022-05-04 11:00:13650.05 616.13 -0.33%
ATRI 2022-05-04 12:00:25639.00 617.26 -1.73%
ATRI 2022-05-04 13:00:30641.16 617.41 -0.92%
ATRI 2022-05-04 14:00:33639.13 617.40 -1.70%
ATRI 2022-05-04 15:00:16647.00 625.25 -1.33%
ATRI 2022-05-04 16:00:14663.58 654.75 2.45%
ATRI 2022-05-04 17:00:28663.58 654.75 2.17%
ATRI 2022-05-04 19:00:56653.21 640.00 1.86%
ATRI 2022-05-04 22:00:16661.38 650.00 2.17%
2022-05-05

ATRI 2022-05-05 09:00:20843.74 474.62 2.17%
ATRI 2022-05-05 10:00:21663.00 614.04 -1.39%
ATRI 2022-05-05 11:00:30649.48 638.60 -2.64%
ATRI 2022-05-05 12:00:29638.02 617.41 -3.82%
ATRI 2022-05-05 13:00:24637.13 615.83 -3.56%
ATRI 2022-05-05 14:00:17637.52 614.64 -3.71%
ATRI 2022-05-05 15:00:23636.66 625.00 -3.95%
ATRI 2022-05-05 16:00:28631.65 628.53 -4.91%
ATRI 2022-05-05 17:00:44631.65 628.53 -3.60%
ATRI 2022-05-05 19:00:44661.38 650.00 2.17%
ATRI 2022-05-05 22:00:17637.52 626.30 -2.39%
2022-05-06

ATRI 2022-05-06 09:01:06952.11 375.35 -2.39%
ATRI 2022-05-06 10:00:35647.96 605.00 -3.37%
ATRI 2022-05-06 11:00:15625.94 612.03 -3.01%
ATRI 2022-05-06 12:00:16634.00 605.66 -0.90%
ATRI 2022-05-06 13:00:44631.12 603.89 -0.90%
ATRI 2022-05-06 14:00:14625.74 616.25 -0.90%
ATRI 2022-05-06 15:00:36633.15 617.92 -1.04%
ATRI 2022-05-06 16:00:16643.18 628.00 -0.82%
ATRI 2022-05-06 17:00:20643.18 628.00 -0.07%
ATRI 2022-05-06 19:01:110.00 0.00 0%
ATRI 2022-05-06 20:00:19637.52 626.30 -2.39%
ATRI 2022-05-06 22:00:25643.18 637.00 1.90%
2022-05-09

ATRI 2022-05-09 08:00:52199999.99 0.01 1.90%
ATRI 2022-05-09 09:00:351015.99 254.01 1.90%
ATRI 2022-05-09 10:00:27638.00 612.51 -1.86%
ATRI 2022-05-09 11:00:17627.13 618.00 -1.48%
ATRI 2022-05-09 12:00:25628.93 613.02 -2.30%
ATRI 2022-05-09 13:00:37627.65 618.14 -1.26%
ATRI 2022-05-09 14:00:31630.27 620.20 -2.06%
ATRI 2022-05-09 15:00:30624.52 616.20 -1.55%
ATRI 2022-05-09 16:00:13625.48 614.01 -1.95%
ATRI 2022-05-09 19:00:45643.18 637.00 1.90%
ATRI 2022-05-09 22:00:57625.48 613.34 -0.10%
2022-05-10

ATRI 2022-05-10 09:00:22796.91 448.29 -0.10%
ATRI 2022-05-10 10:00:25637.11 612.51 1.53%
ATRI 2022-05-10 11:00:14654.87 630.42 2.68%
ATRI 2022-05-10 12:01:47650.46 616.20 -0.10%
ATRI 2022-05-10 13:00:13630.01 603.05 -0.10%
ATRI 2022-05-10 14:00:16645.81 635.00 -0.10%
ATRI 2022-05-10 15:00:18636.00 621.00 -0.10%
ATRI 2022-05-10 16:00:37632.80 0.00 -0.10%
ATRI 2022-05-10 17:00:159998.99 0.00 -0.10%
ATRI 2022-05-10 19:00:58625.48 613.34 -0.10%
ATRI 2022-05-10 20:00:230.00 0.00 -0.10%
ATRI 2022-05-10 22:00:169998.99 630.50 0.66%
2022-05-11

ATRI 2022-05-11 04:00:379998.99 630.50 0.65%
ATRI 2022-05-11 06:00:229998.99 0.00 0.65%
ATRI 2022-05-11 08:00:35199999.99 0.01 0.65%
ATRI 2022-05-11 09:01:081006.72 251.70 0.65%
ATRI 2022-05-11 10:00:32649.11 628.28 0.65%
ATRI 2022-05-11 11:00:21660.95 635.01 0.65%
ATRI 2022-05-11 12:00:16653.11 632.01 0.65%
ATRI 2022-05-11 13:00:43646.05 621.00 0.65%
ATRI 2022-05-11 14:00:24635.00 621.00 0.65%
ATRI 2022-05-11 15:00:18632.52 625.01 0.00%
ATRI 2022-05-11 16:00:240.00 0.00 0.65%
ATRI 2022-05-11 17:01:069998.99 0.00 0.65%
ATRI 2022-05-11 19:00:559998.99 630.50 0.66%
ATRI 2022-05-11 20:00:170.00 0.00 0.66%
ATRI 2022-05-11 22:00:349998.99 621.00 -2.73%
2022-05-12

ATRI 2022-05-12 04:00:179998.99 621.00 -2.81%
ATRI 2022-05-12 06:00:539998.99 0.00 -2.81%
ATRI 2022-05-12 08:00:22199999.99 0.01 -2.81%
ATRI 2022-05-12 09:00:18987.43 246.87 -2.81%
ATRI 2022-05-12 10:00:52653.36 617.00 -2.81%
ATRI 2022-05-12 11:00:16624.25 615.00 -2.81%
ATRI 2022-05-12 12:00:38617.00 613.00 -2.81%
ATRI 2022-05-12 13:00:33612.53 589.82 -2.81%
ATRI 2022-05-12 14:00:26603.31 595.71 -2.81%
ATRI 2022-05-12 15:00:13601.59 595.71 -2.81%
ATRI 2022-05-12 16:00:270.00 0.00 -2.81%
ATRI 2022-05-12 17:00:249998.99 0.00 -2.81%
ATRI 2022-05-12 19:01:049998.99 621.00 -2.73%
ATRI 2022-05-12 20:00:410.00 0.00 -2.73%
ATRI 2022-05-12 22:00:209998.99 601.00 -2.01%
2022-05-13

ATRI 2022-05-13 04:00:449998.99 601.00 -2.05%
ATRI 2022-05-13 06:00:239998.99 0.00 -2.05%
ATRI 2022-05-13 08:00:23199999.99 0.01 -2.05%
ATRI 2022-05-13 09:00:34967.99 242.01 -2.05%
ATRI 2022-05-13 10:00:20627.05 601.62 -2.05%
ATRI 2022-05-13 11:00:46621.36 605.00 -2.05%
ATRI 2022-05-13 12:00:38626.09 614.00 -2.05%
ATRI 2022-05-13 13:00:32623.60 614.00 -2.05%
ATRI 2022-05-13 14:00:47622.05 614.00 -2.05%
ATRI 2022-05-13 15:00:17616.77 613.98 -2.05%
ATRI 2022-05-13 16:00:290.00 0.00 -2.05%
ATRI 2022-05-13 17:00:259998.99 0.00 -2.05%
ATRI 2022-05-13 19:01:109998.99 601.00 -2.01%
ATRI 2022-05-13 20:00:590.00 0.00 -2.01%
ATRI 2022-05-13 22:00:199998.99 619.00 0.71%
2022-05-16

ATRI 2022-05-16 04:00:269998.99 619.00 0.70%
ATRI 2022-05-16 06:00:329998.99 0.00 0.70%
ATRI 2022-05-16 08:00:27199999.99 0.01 0.70%
ATRI 2022-05-16 09:00:21982.39 245.61 0.70%
ATRI 2022-05-16 10:00:59646.60 610.68 0.70%
ATRI 2022-05-16 11:00:18626.70 625.75 0.70%
ATRI 2022-05-16 12:00:23633.00 625.75 0.70%
ATRI 2022-05-16 13:00:40634.75 624.98 0.70%
ATRI 2022-05-16 14:00:19629.98 626.93 0.70%
ATRI 2022-05-16 15:00:27630.63 623.00 0.00%
ATRI 2022-05-16 16:00:420.00 610.00 0.71%
ATRI 2022-05-16 17:00:129998.99 610.00 0.71%
ATRI 2022-05-16 19:01:009998.99 619.00 0.71%
ATRI 2022-05-16 20:00:280.00 0.00 0.71%
ATRI 2022-05-16 23:00:159998.99 610.00 0.33%
2022-05-17

ATRI 2022-05-17 06:00:239998.99 0.00 0.33%
ATRI 2022-05-17 09:00:19808.95 610.00 0.33%
ATRI 2022-05-17 10:00:16647.94 617.11 0.33%
ATRI 2022-05-17 11:00:31645.06 635.00 0.33%
ATRI 2022-05-17 12:00:30648.52 638.10 0.33%
ATRI 2022-05-17 13:00:30648.53 637.67 0.33%
ATRI 2022-05-17 14:00:24648.53 633.99 0.33%
ATRI 2022-05-17 15:00:17648.53 631.68 0.33%
ATRI 2022-05-17 16:00:170.00 610.00 0.33%
ATRI 2022-05-17 17:00:159998.99 610.00 0.33%
ATRI 2022-05-17 20:00:410.00 0.00 0.33%
ATRI 2022-05-17 22:00:339998.99 610.00 0.26%
2022-05-18

ATRI 2022-05-18 06:00:209998.99 0.00 0.26%
ATRI 2022-05-18 09:00:171023.99 610.00 0.26%
ATRI 2022-05-18 10:00:18666.65 613.38 0.26%
ATRI 2022-05-18 11:00:34645.30 618.61 0.26%
ATRI 2022-05-18 12:00:33635.00 614.61 0.26%
ATRI 2022-05-18 13:00:29635.00 620.66 0.26%
ATRI 2022-05-18 14:00:40634.99 614.56 0.26%
ATRI 2022-05-18 15:00:14635.00 618.14 0.26%
ATRI 2022-05-18 16:00:210.00 610.00 0.26%
ATRI 2022-05-18 17:00:18630.00 610.00 0.26%
ATRI 2022-05-18 18:02:069998.99 610.00 0.26%
ATRI 2022-05-18 20:00:200.00 0.00 0.26%
ATRI 2022-05-18 22:00:30630.00 610.00 -2.83%
2022-05-19

ATRI 2022-05-19 04:00:39630.00 610.00 -2.91%
ATRI 2022-05-19 09:00:57807.06 610.00 -2.91%
ATRI 2022-05-19 10:00:39643.13 610.00 -2.91%
ATRI 2022-05-19 11:00:51628.00 612.54 -2.91%
ATRI 2022-05-19 12:00:35627.86 615.20 -2.91%
ATRI 2022-05-19 13:01:02627.49 618.00 -2.91%
ATRI 2022-05-19 14:00:36625.94 618.00 -2.91%
ATRI 2022-05-19 15:00:34630.00 610.00 -2.83%
ATRI 2022-05-19 16:00:470.00 610.00 -2.91%
ATRI 2022-05-19 17:00:209998.99 610.00 -2.91%
ATRI 2022-05-19 19:00:30630.00 610.00 -2.83%
ATRI 2022-05-19 20:00:270.00 0.00 -2.83%
ATRI 2022-05-19 22:00:239998.99 610.00 -1.42%
2022-05-20

ATRI 2022-05-20 04:01:059998.99 610.00 -1.44%
ATRI 2022-05-20 06:00:199998.99 0.00 -1.44%
ATRI 2022-05-20 09:01:07793.67 610.00 -1.44%
ATRI 2022-05-20 10:00:16645.35 611.00 -1.44%
ATRI 2022-05-20 11:00:17619.74 612.00 -1.44%
ATRI 2022-05-20 12:00:34615.50 612.05 -1.44%
ATRI 2022-05-20 13:00:15620.90 605.29 -1.44%
ATRI 2022-05-20 14:00:26621.74 612.65 -1.44%
ATRI 2022-05-20 15:00:32612.54 604.84 -1.44%
ATRI 2022-05-20 16:00:230.00 0.00 -1.44%
ATRI 2022-05-20 19:00:409998.99 610.00 -1.42%
ATRI 2022-05-20 22:00:15635.34 554.40 -0.03%
2022-05-23

ATRI 2022-05-23 09:00:31995.44 237.68 -0.03%
ATRI 2022-05-23 10:00:30629.04 617.25 -0.03%
ATRI 2022-05-23 11:00:23643.00 626.00 -0.03%
ATRI 2022-05-23 12:00:18636.00 627.21 -0.03%
ATRI 2022-05-23 13:00:46639.78 627.93 -0.03%
ATRI 2022-05-23 14:00:41640.00 624.42 -0.03%
ATRI 2022-05-23 15:00:16640.00 625.00 -0.03%
ATRI 2022-05-23 16:00:220.00 0.00 -0.03%
ATRI 2022-05-23 17:00:179998.99 0.00 -0.03%
ATRI 2022-05-23 19:00:23635.34 554.40 -0.03%
ATRI 2022-05-23 20:00:300.00 0.00 -0.03%
ATRI 2022-05-23 22:00:189998.99 575.15 1.04%
2022-05-24

ATRI 2022-05-24 04:00:359998.99 575.15 1.03%
ATRI 2022-05-24 06:00:319998.99 0.00 1.03%
ATRI 2022-05-24 09:00:47805.11 452.89 1.03%
ATRI 2022-05-24 10:00:17629.52 610.13 1.03%


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.