Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.330 2.590 2.590 1,152,612 +0.30(+13.10%)
Jan 28, 2022 2.330 2.400 2.170 2.290 937,949 -0.05(-2.14%)
Jan 27, 2022 2.260 2.420 2.220 2.340 890,823 +0.06(+2.63%)
Jan 26, 2022 2.200 2.430 2.181 2.280 1,746,597 +0.15(+7.04%)
Jan 25, 2022 2.140 2.250 2.100 2.130 551,170 -0.06(-2.74%)
Jan 24, 2022 2.000 2.250 1.950 2.190 1,323,070 +0.13(+6.31%)
Jan 21, 2022 2.130 2.215 2.009 2.060 1,087,450 -0.14(-6.36%)
Jan 20, 2022 2.120 2.330 2.090 2.200 653,634 +0.05(+2.33%)
Jan 19, 2022 2.110 2.250 2.090 2.150 1,140,529 +0.01(+0.47%)
Jan 18, 2022 2.190 2.300 2.130 2.140 962,317 -0.19(-8.15%)
Jan 14, 2022 2.330 0 -0.07(-2.92%)
Jan 13, 2022 2.680 2.680 2.370 2.400 918,153 -0.25(-9.43%)
Jan 12, 2022 2.880 2.880 2.630 2.650 842,291 -0.18(-6.36%)
Jan 11, 2022 2.990 3.060 2.830 2.830 1,162,016 -0.17(-5.67%)
Jan 10, 2022 2.730 3.060 2.560 3.000 2,276,801 +0.29(+10.70%)
Jan 07, 2022 2.440 2.820 2.420 2.710 2,168,855 +0.30(+12.40%)
Jan 06, 2022 2.460 2.580 2.370 2.411 564,973 -0.04(-1.59%)
Jan 05, 2022 2.600 2.620 2.361 2.450 943,742 -0.16(-6.13%)
Jan 04, 2022 2.650 2.720 2.465 2.610 1,282,523 -0.04(-1.51%)
Jan 03, 2022 2.190 2.730 2.180 2.650 3,146,880 +0.47(+21.56%)
Dec 31, 2021 2.170 2.360 2.150 2.180 1,152,112 -0.01(-0.46%)
Dec 30, 2021 1.890 2.320 1.880 2.190 1,588,037 +0.26(+13.47%)
Dec 29, 2021 1.930 2.030 1.820 1.930 719,863 -0.01(-0.52%)
Dec 28, 2021 2.100 2.100 1.910 1.940 872,092 -0.14(-6.73%)
Dec 27, 2021 2.200 2.215 2.050 2.080 761,660 -0.12(-5.45%)
Dec 23, 2021 2.070 2.250 1.990 2.200 905,244 +0.10(+4.76%)
Dec 22, 2021 2.300 2.343 2.040 2.100 1,342,463 -0.20(-8.70%)
Dec 21, 2021 2.140 2.540 2.030 2.300 4,130,482 +0.21(+10.05%)
Dec 20, 2021 1.830 2.140 1.730 2.090 1,944,972 +0.18(+9.42%)
Dec 17, 2021 1.620 1.950 1.580 1.910 2,610,459 +0.24(+14.37%)
Dec 16, 2021 1.410 1.710 1.400 1.670 4,176,672 +0.32(+23.70%)
Dec 15, 2021 1.350 1.400 1.260 1.350 609,666 -0.01(-0.74%)
Dec 14, 2021 1.350 1.440 1.350 1.360 294,542 -0.02(-1.45%)
Dec 13, 2021 1.440 1.460 1.340 1.380 302,088 -0.12(-8.00%)
Dec 10, 2021 1.490 1.500 1.430 1.500 340,925 +0.00(+0.00%)
Dec 09, 2021 1.610 1.630 1.480 1.500 507,841 -0.15(-9.09%)
Dec 08, 2021 1.550 1.650 1.490 1.650 1,350,757 +0.13(+8.55%)
Dec 07, 2021 1.380 1.531 1.380 1.520 764,123 +0.16(+11.76%)
Dec 06, 2021 1.320 1.480 1.290 1.360 556,342 +0.01(+0.74%)
Dec 03, 2021 1.420 1.480 1.330 1.350 505,423 -0.06(-4.26%)
Dec 02, 2021 1.300 1.460 1.300 1.410 453,161 +0.10(+7.63%)
Dec 01, 2021 1.440 1.500 1.310 1.310 489,262 -0.11(-7.75%)
Nov 30, 2021 1.450 1.500 1.340 1.420 329,806 -0.04(-2.74%)
Nov 29, 2021 1.560 1.570 1.450 1.460 470,307 -0.08(-5.19%)
Nov 26, 2021 1.350 1.540 1.330 1.540 608,782 +0.12(+8.83%)
Nov 24, 2021 1.220 1.460 1.215 1.415 1,161,984 +0.19(+15.04%)
Nov 23, 2021 1.240 1.279 1.190 1.230 518,921 -0.04(-3.15%)
Nov 22, 2021 1.310 1.400 1.192 1.270 932,097 -0.05(-3.79%)
Nov 19, 2021 1.410 1.450 1.250 1.320 756,273 -0.12(-8.33%)
Nov 18, 2021 1.420 1.460 1.440 1.440 395,204 +0.00(+0.00%)
Nov 17, 2021 1.560 1.570 1.390 1.440 716,968 -0.13(-8.28%)
Nov 16, 2021 1.540 1.590 1.520 1.570 595,786 +0.01(+0.64%)
Nov 15, 2021 1.640 1.650 1.530 1.560 730,011 -0.07(-4.29%)
Nov 12, 2021 1.500 1.650 1.490 1.630 2,194,551 +0.14(+9.40%)
Nov 11, 2021 1.410 1.493 1.410 1.490 727,006 +0.09(+6.43%)
Nov 10, 2021 1.600 1.400 2,644,198 -0.15(-9.68%)
Nov 09, 2021 1.370 1.550 1.370 1.550 2,515,277 +0.20(+14.81%)
Nov 08, 2021 1.450 1.491 1.340 1.350 3,811,362 -0.17(-11.18%)
Nov 05, 2021 1.270 1.520 1.250 1.520 18,446,116 +0.41(+36.94%)
Nov 04, 2021 1.140 1.150 1.060 1.110 7,334,612 -0.03(-2.63%)
Nov 03, 2021 1.110 1.160 1.080 1.140 235,560 +0.02(+1.79%)
Nov 02, 2021 1.130 1.160 1.082 1.120 325,862 -0.02(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.