Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Artivion, Inc. (AORT)

Compare
24.14
-0.91
(-3.63%)
At close: April 3 at 4:00:02 PM EDT
25.05
+0.91
+(3.77%)
After hours: April 3 at 7:54:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202524.0724.8824.0624.1424.14413,600
Apr 2, 202524.3225.0724.3225.0525.05728,600
Apr 1, 202524.4424.9824.2924.6724.67616,100
Mar 31, 202523.9524.7723.6924.5824.58429,400
Mar 28, 202524.7124.7123.9624.2524.25298,100
Mar 27, 202524.7025.0224.4624.5024.50255,700
Mar 26, 202524.6624.7824.4124.7124.71257,200
Mar 25, 202524.9225.0224.6024.6724.67262,800
Mar 24, 202524.8725.0524.6424.9724.97468,200
Mar 21, 202524.1024.6024.0624.4324.43999,400
Mar 20, 202523.9524.3523.8824.2024.20416,200
Mar 19, 202524.2324.6424.1624.3724.37355,600
Mar 18, 202523.9524.4823.8824.1624.16359,800
Mar 17, 202524.0924.5124.0324.0824.08510,400
Mar 14, 202523.5924.1823.5924.1224.12366,200
Mar 13, 202523.4623.5722.9323.4223.42303,400
Mar 12, 202523.5923.8423.2623.4923.49403,800
Mar 11, 202523.4023.9523.1323.4823.48545,000
Mar 10, 202523.5423.9423.2623.5023.50849,500
Mar 7, 202524.6824.7823.6024.1824.18563,400
Mar 6, 202524.8525.1124.3924.7124.711,303,600
Mar 5, 202525.0025.8524.9725.3725.37392,200
Mar 4, 202524.8425.6224.6925.0825.08631,700
Mar 3, 202525.4826.1625.0525.1325.13543,100
Feb 28, 202525.3326.0125.0025.4125.41568,500
Feb 27, 202525.2625.9625.1825.3625.36484,300
Feb 26, 202525.3525.5724.9625.4225.42715,700
Feb 25, 202525.8026.7324.1925.5625.561,654,000
Feb 24, 202527.8428.1526.9127.8527.85794,300
Feb 21, 202529.0029.3428.0728.2628.26322,600
Feb 20, 202528.8929.1528.1528.8228.82393,900
Feb 19, 202529.6029.7528.6329.3629.36423,400
Feb 18, 202529.9130.1429.6629.8729.87240,900
Feb 14, 202530.2230.4029.9930.0630.06141,700
Feb 13, 202529.9130.2029.6030.1430.14149,900
Feb 12, 202530.1730.3129.3129.8529.85355,800
Feb 11, 202530.2530.8130.0030.4630.46200,700
Feb 10, 202530.8630.9630.3530.5230.52242,300
Feb 7, 202531.3031.6630.2530.5530.55356,400
Feb 6, 202531.9132.0231.1731.2731.27523,700
Feb 5, 202531.1432.0530.9331.7031.70458,800
Feb 4, 202530.4730.9930.3530.9930.99302,400
Feb 3, 202530.3031.2130.1330.5930.59299,900
Jan 31, 202531.4131.6330.6230.9630.96310,700
Jan 30, 202531.5932.1831.2731.3731.37366,200
Jan 29, 202531.0531.5930.8731.2231.22288,400
Jan 28, 202530.5831.1230.1131.0431.04227,100
Jan 27, 202530.5631.2130.4630.6430.64251,300
Jan 24, 202530.4130.8730.2830.6630.66217,000
Jan 23, 202530.6131.0030.0830.6230.62327,900
Jan 22, 202531.5431.9630.4230.7830.78269,100
Jan 21, 202531.1131.7530.2231.5931.59344,900
Jan 17, 202531.4131.6230.2630.7230.72438,600
Jan 16, 202530.1732.3330.1731.2431.24968,700
Jan 15, 202530.0430.3929.8130.0630.06317,700
Jan 14, 202529.4229.7629.1229.6829.68198,700
Jan 13, 202529.4629.5528.8329.3429.34275,800
Jan 10, 202529.5429.9729.1729.8829.88469,200
Jan 8, 202528.9830.4328.8530.2330.23480,500
Jan 7, 202528.1029.2127.9629.2129.21675,100
Jan 6, 202527.8528.4227.8027.8427.84248,700
Jan 3, 202528.0428.6827.8727.8827.88228,600
Jan 2, 202528.6328.6327.4928.0828.08224,500
Dec 31, 202428.7029.1728.5128.5928.59241,100
Dec 30, 202428.7829.0228.5028.5928.59136,400
Dec 27, 202429.2229.2228.5129.0029.00147,700
Dec 26, 202428.3929.3728.1329.3429.34126,500
Dec 24, 202428.3528.5528.2428.5528.5566,900
Dec 23, 202428.3228.5728.0328.2828.28132,100
Dec 20, 202428.0028.8327.7028.4828.48959,000
Dec 19, 202427.9728.2727.7227.9727.97252,100
Dec 18, 202428.9528.9627.5227.7927.79280,400
Dec 17, 202428.7629.0728.5228.9028.90214,000
Dec 16, 202428.9429.3728.7728.9628.96182,000
Dec 13, 202429.3029.4428.5228.9328.93201,400
Dec 12, 202429.8730.1429.3729.5029.50216,400
Dec 11, 202429.8530.4529.7729.9229.92274,000
Dec 10, 202428.7930.2228.6529.8329.83313,800
Dec 9, 202429.6729.7428.4729.0029.00579,000
Dec 6, 202429.7229.9429.2829.6629.66156,900
Dec 5, 202429.5129.8029.1329.4829.48259,800
Dec 4, 202429.6830.1029.4529.6529.65261,200
Dec 3, 202429.5929.6829.0829.6829.68198,000
Dec 2, 202429.5229.9529.3929.6229.62242,000
Nov 29, 202429.3129.8529.3129.5229.52195,000
Nov 27, 202428.6729.2128.6729.0529.05287,300
Nov 26, 202428.3428.6927.8828.6628.66154,800
Nov 25, 202428.4728.9228.2728.4128.41242,200
Nov 22, 202428.0328.7928.0328.2728.27222,400
Nov 21, 202427.2428.4127.1128.0328.03312,200
Nov 20, 202426.8727.3026.6327.1727.17222,000
Nov 19, 202426.5027.0026.3626.9326.93151,400
Nov 18, 202426.8227.2926.6526.6726.67201,300
Nov 15, 202427.1727.2526.3926.6526.65164,200
Nov 14, 202427.3827.5126.7826.9926.99224,100
Nov 13, 202427.6627.8427.2127.2127.21241,200
Nov 12, 202428.7529.1627.6627.7327.73336,500
Nov 11, 202429.0929.3228.5128.8728.87305,700
Nov 8, 202429.5029.5027.1128.7128.71370,100
Nov 7, 202429.3430.0028.7728.9828.98333,200
Nov 6, 202429.0229.9128.3529.4429.44484,100
Nov 5, 202427.3428.2527.3427.8927.89257,300
Nov 4, 202426.6827.8426.6227.4627.46234,900
Nov 1, 202426.5027.2226.3826.7526.75187,600
Oct 31, 202426.4726.5726.0026.3326.33148,800
Oct 30, 202426.5027.2426.4826.6326.63134,900
Oct 29, 202426.2426.8226.1426.7326.73118,200
Oct 28, 202426.5126.7826.3526.4626.4699,900
Oct 25, 202426.6426.8726.2926.4726.47101,500
Oct 24, 202426.9327.0426.4626.6126.61155,600
Oct 23, 202427.2127.7026.8326.8626.86223,300
Oct 22, 202426.5026.7226.0226.5326.53123,100
Oct 21, 202427.2527.4026.3626.6426.64245,700
Oct 18, 202426.8427.7326.8427.3627.36302,100
Oct 17, 202426.8426.9726.5926.7326.73139,300
Oct 16, 202426.5727.0426.4326.8926.89200,900
Oct 15, 202426.1727.0026.1726.4126.41220,100
Oct 14, 202425.9526.5025.7326.2026.20148,800
Oct 11, 202425.3726.0125.3725.9225.92134,100
Oct 10, 202425.2025.5024.8225.4425.44195,100
Oct 9, 202425.6225.8625.3025.5325.53140,100
Oct 8, 202425.9126.2325.4725.7025.70268,800
Oct 7, 202426.2226.2625.3225.8025.80422,600
Oct 4, 202426.3426.5626.0226.4426.44156,500
Oct 3, 202426.2826.3225.6525.9225.92178,000
Oct 2, 202426.0426.5626.0426.3526.35174,100
Oct 1, 202426.5526.6825.8926.2726.27195,100
Sep 30, 202426.9827.5626.2526.6226.62231,200
Sep 27, 202425.9027.3525.7326.8526.85316,700
Sep 26, 202425.6325.9025.4525.7625.76333,200
Sep 25, 202425.3725.3724.9525.3225.32199,900
Sep 24, 202425.3725.6425.1025.5025.50141,700
Sep 23, 202425.3125.6325.1925.2825.28138,700
Sep 20, 202425.1025.7025.0325.2125.211,078,300
Sep 19, 202425.5725.5724.9125.1425.14151,400
Sep 18, 202425.2025.6724.9424.9724.97190,800
Sep 17, 202425.5626.0025.1325.2225.22197,800
Sep 16, 202425.3725.6425.1525.3825.38177,300
Sep 13, 202425.5225.8525.0025.2525.25253,200
Sep 12, 202424.5225.1524.4024.7524.75190,100
Sep 11, 202424.2724.6423.7924.3324.33157,500
Sep 10, 202424.4924.7124.1524.4424.44176,400
Sep 9, 202425.0325.1024.0124.3524.35327,000
Sep 6, 202425.5825.6124.7425.1125.11206,400
Sep 5, 202425.9225.9725.3825.6125.61145,500
Sep 4, 202426.1226.3225.3725.8025.80172,900
Sep 3, 202426.8327.0925.6826.1926.19213,300
Aug 30, 202426.9627.2526.6627.1427.14167,800
Aug 29, 202426.6927.0626.3426.8626.86179,500
Aug 28, 202426.4926.8326.3526.4626.46177,900
Aug 27, 202426.4226.6526.1726.4926.49112,700
Aug 26, 202426.4226.7526.3226.5326.53219,600
Aug 23, 202425.7826.5525.5226.2226.22188,800
Aug 22, 202425.4925.6425.1525.5225.52108,300
Aug 21, 202425.1425.6224.8825.3625.36164,900
Aug 20, 202425.1725.2524.8424.9424.94150,300
Aug 19, 202425.0125.4124.8925.2325.23157,100
Aug 16, 202425.2125.3925.0225.0425.04225,600
Aug 15, 202425.0025.9224.6925.2425.24267,100
Aug 14, 202425.1525.3924.0224.5124.51274,100
Aug 13, 202425.3925.4224.7225.0825.08253,200
Aug 12, 202424.9125.2724.4825.1325.13203,200
Aug 9, 202425.9427.1824.1824.8524.85333,800
Aug 8, 202425.3525.8625.0525.3325.33275,600
Aug 7, 202425.5425.5824.6225.1525.15396,000
Aug 6, 202425.1325.8724.9625.4025.40212,200
Aug 5, 202424.5325.1923.8025.0025.00490,200
Aug 2, 202426.0026.2725.5126.1226.12261,500
Aug 1, 202427.0427.4326.1626.7626.76216,000
Jul 31, 202427.3927.8226.5827.1527.15231,500
Jul 30, 202427.3327.5526.9327.2327.23156,600
Jul 29, 202427.5527.7027.1227.3027.30203,500
Jul 26, 202427.8228.0327.1627.4827.48151,600
Jul 25, 202427.9828.2127.2027.4627.46219,600
Jul 24, 202427.7128.4627.6228.0128.01220,400
Jul 23, 202427.4328.5027.1927.8927.89267,600
Jul 22, 202427.2027.6926.8527.4727.47168,800
Jul 19, 202427.2527.6226.9527.2227.22217,600
Jul 18, 202427.6128.1026.7127.0627.06241,300
Jul 17, 202428.2228.8527.4527.9027.90308,900
Jul 16, 202428.0029.2427.9928.4628.46466,100
Jul 15, 202427.5027.9827.0027.6827.68426,700
Jul 12, 202426.7727.3526.6127.2827.28457,800
Jul 11, 202426.4626.9126.2326.6026.60297,100
Jul 10, 202425.9426.0325.5926.0026.00127,700
Jul 9, 202425.6325.8925.3725.8625.86204,500
Jul 8, 202425.5226.1325.4425.6525.65282,900
Jul 5, 202425.6925.8324.4425.2725.27297,200
Jul 3, 202425.6525.9925.3225.8525.85176,900
Jul 2, 202425.6226.2625.1725.6525.65457,200
Jul 1, 202425.4825.7225.1325.4525.45226,700
Jun 28, 202425.1325.7425.0025.6525.651,330,400
Jun 27, 202424.4925.1724.4924.8524.85386,400
Jun 26, 202423.3324.3823.3324.3524.35310,800
Jun 25, 202423.0523.5622.9923.5623.56141,600
Jun 24, 202423.3623.6323.1123.1323.13121,500
Jun 21, 202423.1123.4823.0523.3323.33406,900
Jun 20, 202423.0823.4822.8623.1023.10113,200
Jun 18, 202423.2623.4723.0023.1923.19127,400
Jun 17, 202422.8123.2522.5923.1723.17117,000
Jun 14, 202423.0123.1522.5623.1223.12146,100
Jun 13, 202423.4823.5522.9523.3023.30125,100
Jun 12, 202424.0224.0723.4223.5823.58133,300
Jun 11, 202423.1823.5722.5023.4023.40171,600
Jun 10, 202423.0623.3222.5823.2723.27245,100
Jun 7, 202423.3823.5823.1223.3423.34122,700
Jun 6, 202423.3323.8523.2623.6523.65152,900
Jun 5, 202423.3923.6323.0223.4423.44171,600
Jun 4, 202423.3323.3523.0823.3223.32101,700
Jun 3, 202423.8623.8623.1423.5323.53106,300
May 31, 202423.7823.9623.2823.6023.60146,100
May 30, 202423.8224.1223.7723.8523.85173,900
May 29, 202423.1323.9923.0023.7523.75166,200
May 28, 202423.8324.0123.3423.4523.45165,000
May 24, 202423.9423.9923.5723.7823.78124,400
May 23, 202423.6923.9423.4123.6523.65189,300
May 22, 202423.3323.9223.3023.7623.76159,600
May 21, 202423.7923.7923.3123.4623.46114,400
May 20, 202423.4123.9123.3323.8123.81147,700
May 17, 202423.7323.7323.2023.4623.46112,000
May 16, 202423.6223.6823.3423.5023.50188,000
May 15, 202423.5024.1723.5023.7323.73120,000
May 14, 202423.0223.5023.0223.4423.44113,800
May 13, 202423.5623.6323.1323.2023.20146,800
May 10, 202423.4023.6923.3323.5323.53118,800
May 9, 202423.2523.8423.1423.4023.40213,400
May 8, 202423.7523.7522.7223.3023.30348,500
May 7, 202422.9025.5122.8623.7723.77939,200
May 6, 202421.1621.3820.9821.0721.07137,200
May 3, 202420.9121.0820.6420.9320.93119,200
May 2, 202420.5520.8820.3220.5520.55183,900
May 1, 202419.6320.9419.3620.3320.33171,600
Apr 30, 202420.4320.4919.5919.6219.62240,700
Apr 29, 202420.5120.8920.5120.6020.6083,000
Apr 26, 202420.2420.6020.2420.5720.5785,900
Apr 25, 202420.6420.6419.7020.2720.27190,400
Apr 24, 202420.5321.1820.5320.9220.92173,000
Apr 23, 202420.4420.8520.3620.7820.78133,000
Apr 22, 202420.3320.4520.0020.3220.32122,200
Apr 19, 202420.2220.5219.9320.0320.03128,400
Apr 18, 202419.8720.3719.5220.2120.21214,200
Apr 17, 202420.4120.6419.9419.9419.94150,600
Apr 16, 202420.2220.5019.9120.3120.31109,600
Apr 15, 202420.4820.4820.0320.3520.35150,400
Apr 12, 202421.0921.1320.2920.4620.46145,400
Apr 11, 202421.4921.6721.2621.3221.32108,000
Apr 10, 202421.0321.5320.9621.4721.47159,800
Apr 9, 202421.8121.9021.4721.6421.64102,400
Apr 8, 202421.3221.6721.1221.6421.64101,500
Apr 5, 202421.3221.5521.1421.3421.3493,200
Apr 4, 202421.4421.7721.2821.3121.31227,500

Related Tickers

BVS Bioventus Inc.
9.15
-3.79%
 
AVNS Avanos Medical, Inc.
14.03
-3.37%
 
TMCI Treace Medical Concepts, Inc.
7.83
-5.89%
 
ITGR Integer Holdings Corporation
116.07
-4.14%
 
ATEC Alphatec Holdings, Inc.
10.21
-2.30%
 
FNA Paragon 28, Inc.
13.07
-0.08%
 
LIVN LivaNova PLC
37.48
-5.11%
 
OFIX Orthofix Medical Inc.
15.54
-4.66%
 
ZIMV ZimVie Inc.
9.82
-7.01%
 
IART Integra LifeSciences Holdings Corporation
20.06
-7.90%