ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AORT Artivion Inc

25.36
0.00 (0.00%)
Pre Market
Last Updated: 07:00:09
Delayed by 15 minutes

AORT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 25.36 -0.06 -0.24% 25.26 25.96 25.18 484,273
Feb 26 2025 25.42 -0.14 -0.55% 25.35 25.57 24.96 715,748
Feb 25 2025 25.56 -2.29 -8.22% 25.78 26.73 24.185 1,653,985
Feb 24 2025 27.85 -0.41 -1.45% 27.84 28.15 26.91 794,270
Feb 21 2025 28.26 -0.56 -1.94% 29.00 29.34 28.07 322,572
Feb 20 2025 28.82 -0.54 -1.84% 29.35 29.35 28.15 394,043
Feb 19 2025 29.36 -0.51 -1.71% 29.60 29.75 28.63 423,378
Feb 18 2025 29.87 -0.19 -0.63% 29.91 30.14 29.66 240,889
Feb 14 2025 30.06 -0.08 -0.27% 30.22 30.40 29.99 141,684
Feb 13 2025 30.14 0.29 0.97% 29.91 30.20 29.60 149,870
Feb 12 2025 29.85 -0.61 -2.00% 30.31 30.31 29.305 355,790
Feb 11 2025 30.46 -0.06 -0.20% 30.25 30.805 30.00 200,562
Feb 10 2025 30.52 -0.03 -0.10% 30.60 30.96 30.35 242,303
Feb 07 2025 30.55 -0.72 -2.30% 31.30 31.66 30.25 356,449
Feb 06 2025 31.27 -0.43 -1.36% 31.91 32.05 31.17 523,723
Feb 05 2025 31.70 0.71 2.29% 31.14 32.0499 30.925 458,800
Feb 04 2025 30.99 0.40 1.31% 30.47 30.99 30.3533 302,454
Feb 03 2025 30.59 -0.37 -1.20% 30.30 31.2099 30.13 299,924
Jan 31 2025 30.96 -0.41 -1.31% 31.41 31.52 30.62 309,981
Jan 30 2025 31.37 0.15 0.48% 31.59 32.179 31.27 365,569
Jan 29 2025 31.22 0.18 0.58% 31.05 31.59 30.87 288,401
Jan 28 2025 31.04 0.40 1.31% 30.58 31.12 30.11 227,040
Jan 27 2025 30.64 -0.02 -0.07% 30.56 31.205 30.46 251,326
Jan 24 2025 30.66 -0.12 -0.39% 30.41 30.8686 30.275 216,377
Jan 23 2025 30.78 0.00 0.00% 30.78 30.78 30.78 0
Jan 22 2025 30.78 -0.81 -2.56% 31.54 31.87 30.418 258,346
Jan 21 2025 31.59 0.87 2.83% 31.11 31.75 30.22 344,646
Jan 17 2025 30.72 -0.52 -1.66% 31.41 31.6199 30.26 438,649
Jan 16 2025 31.24 1.18 3.93% 30.17 32.33 30.17 968,707
Jan 15 2025 30.06 0.38 1.28% 29.97 30.39 29.81 317,685
Jan 14 2025 29.68 0.34 1.16% 29.42 29.755 29.12 198,657
Jan 13 2025 29.34 -0.54 -1.81% 29.46 29.55 28.83 275,782
Jan 10 2025 29.88 -0.35 -1.16% 29.54 29.97 29.165 469,176
Jan 08 2025 30.23 1.02 3.49% 28.98 30.43 28.85 480,535
Jan 07 2025 29.21 1.37 4.92% 28.10 29.21 27.96 675,079
Jan 06 2025 27.84 -0.04 -0.14% 27.73 28.42 27.73 248,547
Jan 03 2025 27.88 -0.20 -0.71% 28.04 28.68 27.87 228,575
Jan 02 2025 28.08 -0.51 -1.78% 28.63 28.86 27.49 224,540
Dec 31 2024 28.59 0.00 0.00% 28.70 29.17 28.51 240,494
Dec 30 2024 28.59 -0.41 -1.41% 28.78 29.02 28.37 136,355
Dec 27 2024 29.00 -0.34 -1.16% 29.22 29.22 28.51 147,676
Dec 26 2024 29.34 0.79 2.77% 28.39 29.37 28.125 126,454
Dec 24 2024 28.55 0.27 0.95% 28.35 28.55 28.21 66,922
Dec 23 2024 28.28 -0.20 -0.70% 28.32 28.60 28.03 132,066
Dec 20 2024 28.48 0.51 1.82% 27.72 28.83 27.70 959,011
Dec 19 2024 27.97 0.18 0.65% 27.97 28.265 27.72 252,083
Dec 18 2024 27.79 -1.11 -3.84% 28.95 29.00 27.52 280,429
Dec 17 2024 28.90 -0.06 -0.21% 28.76 29.07 28.52 214,015
Dec 16 2024 28.96 0.03 0.10% 28.94 29.37 28.765 182,032
Dec 13 2024 28.93 -0.57 -1.93% 29.30 29.4416 28.52 201,425
Dec 12 2024 29.50 -0.42 -1.40% 29.87 30.14 29.37 216,405
Dec 11 2024 29.92 0.09 0.30% 29.85 30.45 29.69 274,001
Dec 10 2024 29.83 0.83 2.86% 28.79 30.22 28.65 313,833
Dec 09 2024 29.00 -0.66 -2.23% 29.67 29.74 28.47 578,955
Dec 06 2024 29.66 0.18 0.61% 29.72 29.94 29.28 156,904
Dec 05 2024 29.48 -0.17 -0.57% 29.51 29.80 29.13 259,848
Dec 04 2024 29.65 -0.03 -0.10% 29.68 30.10 29.45 261,170
Dec 03 2024 29.68 0.06 0.20% 29.59 29.68 29.08 197,996
Dec 02 2024 29.62 0.10 0.34% 29.52 29.95 29.3859 241,962

Your Recent History

Delayed Upgrade Clock