|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 26.50 USD | -2.27% |
|
-3.22% | -41.71% |
| 07/08 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
| 07/08 | Artivion, Inc., Q2 2026 Earnings Call, Aug 06, 2026 |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | $26.90 | $26.17 | $26.57 | $27.12 | $26.45 |
| Volume | 5,72,939 | 9,64,007 | 11,39,504 | 10,81,661 | 3,23,283 |
| Change | -2.07% | -2.71% | +1.53% | +2.07% | -2.27% |
| Opening | $27.28 | $26.77 | $26.56 | $26.90 | $26.83 |
| High | $27.73 | $27.32 | $27.82 | $28.27 | $27.31 |
| Low | $26.70 | $25.79 | $26.31 | $26.73 | $26.26 |
Performance
| 1 day | -2.34% | ||
| 1 week | -3.22% | ||
| Current month | -0.91% | ||
| 1 month | +10.36% | ||
| 3 months | +11.65% | ||
| 6 months | -34.10% | ||
| Current year | -41.71% | ||
| 1 year | -38.12% | ||
| 3 years | +60.34% | ||
| 5 years | -0.54% | ||
| 10 years | +80.85% |
Volumes
marketsDaily volume
3,23,283
Estimated daily volume
3,88,178
Avg. Volume 20 sessions
6,66,209
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
1,76,57,869.55
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,32,22,68,713
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.13 %
Free-Float capitalization (USD)
1,21,29,28,873
Average Daily Capital Traded
1.34%
Indicators
Moving average 5 days
26.85
Moving average 20 days
25.72
Moving average 50 days
23.41
Moving average 100 days
28.17
Price spread / (MMA5)
+1.29%
Price spread / (MMA20)
-2.97%
Price spread / (MMA50)
-11.67%
Price spread / (MMA100)
+6.29%
STIM
RSI 9 days
56.13
RSI 14 days
57.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | -3.22% | -38.12% | +60.34% | 132.23Cr | |
| +0.81% | +1.07% | -17.58% | +3.37% | 19TCr | |
| +2.13% | +2.33% | -4.36% | +6.71% | 11TCr | |
| +0.94% | +4.76% | +11.13% | +72.72% | 6.12TCr | |
| +2.38% | +6.38% | +35.52% | +59.33% | 5.44TCr | |
| +1.10% | +4.47% | -7.63% | -35.86% | 4.82TCr | |
| +3.76% | +0.02% | +12.18% | -22.90% | 3.2TCr | |
| -3.38% | -16.58% | - | - | 3.09TCr | |
| +0.34% | +2.13% | +47.85% | -11.22% | 2.49TCr | |
| +0.04% | +1.51% | -2.26% | +3.93% | 2.32TCr | |
| Average | +0.32% | +1.78% | +4.08% | +15.16% | 5.74TCr | |
| Weighted average by Cap. | +0.93% | +2.17% | -0.08% | +11.93% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ebab86795eefb.7CNyoRwiZ2xFX5-nuH7SYKJp9hbtvKXhGcKAYQ6b-1I.jxEimX1GCzM2B8vPyTXiAvInvWCu6tGiIKvYI1fLvwbVRAflKGYvKw807A
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:22:10 am | 26.44 | 300 | 1,89,893 |
| 12:22:10 am | 26.46 | 100 | 1,89,593 |
| 12:22:05 am | 26.44 | 100 | 1,89,493 |
| 12:22:05 am | 26.44 | 100 | 1,89,393 |
| 12:21:30 am | 26.45 | 100 | 1,89,293 |
| 12:20:20 am | 26.44 | 102 | 1,89,193 |
| 12:20:11 am | 26.39 | 820 | 1,89,091 |
| 12:19:40 am | 26.44 | 100 | 1,88,271 |
| 12:19:39 am | 26.42 | 100 | 1,88,171 |
| 12:19:39 am | 26.40 | 100 | 1,88,071 |
Course Extremes
| 1 week | 25.79 |  | 28.26 |
| 1 month | 22.83 | | 28.29 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 12.16 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -40.54% | ||
| 2025 | +59.53% | ||
| 2024 | +59.90% | ||
| 2023 | +47.52% | ||
| 2022 | -40.44% | ||
| 2021 | -13.81% | ||
| 2020 | -12.85% | ||
| 2019 | -4.55% | ||
| 2018 | +48.20% | ||
| 2017 | 0.00% | ||
| 2016 | +77.64% | ||
| 2015 | -4.85% | ||
| 2014 | +2.16% | ||
| 2013 | +78.01% | ||
| 2012 | +29.79% | ||
| 2011 | -11.44% | ||
| 2010 | -15.58% | ||
| 2009 | -33.88% | ||
| 2008 | +22.14% | ||
| 2007 | +3.92% | ||
| 2006 | +129.04% | ||
| 2005 | -52.76% | ||
| 2004 | +22.32% | ||
| 2003 | -15.37% | ||
| 2002 | -77.23% | ||
| 2001 | -0.83% | ||
| 2000 | +286.17% | ||
| 1999 | -1.05% | ||
| 1998 | -12.84% | ||
| 1997 | +9.00% | ||
| 1996 | +61.29% | ||
| 1995 | +138.46% | ||
| 1994 | +4.00% | ||
| 1993 | -47.92% |
- Stock Market
- Stocks
- AORT Stock
- Quotes Artivion, Inc.
Select your edition
All financial news and data tailored to specific country editions
