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 )

1.020 +0.010 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2020 1.640 1.760 1.560 1.680 466,274 +0.02(+1.45%)
Nov 27, 2020 1.744 1.760 1.600 1.656 286,300 -0.08(-4.56%)
Nov 25, 2020 1.720 1.776 1.640 1.735 971,175 +0.06(+3.29%)
Nov 24, 2020 1.760 1.880 1.600 1.680 760,708 -0.07(-3.80%)
Nov 23, 2020 1.520 1.746 1.520 1.746 959,778 +0.22(+14.20%)
Nov 20, 2020 1.582 1.582 1.452 1.529 684,325 +0.02(+1.35%)
Nov 19, 2020 1.417 1.518 1.380 1.509 500,660 +0.15(+10.65%)
Nov 18, 2020 1.438 1.438 1.340 1.364 469,755 -0.04(-3.15%)
Nov 17, 2020 1.500 1.500 1.364 1.408 665,055 -0.07(-4.86%)
Nov 16, 2020 1.624 1.624 1.448 1.480 336,319 -0.10(-6.14%)
Nov 13, 2020 1.611 1.630 1.552 1.577 375,825 -0.03(-2.14%)
Nov 12, 2020 1.584 1.636 1.560 1.611 234,602 +0.02(+1.54%)
Nov 11, 2020 1.640 1.706 1.545 1.587 476,195 -0.05(-2.82%)
Nov 10, 2020 1.693 1.748 1.623 1.633 522,337 +0.07(+4.67%)
Nov 09, 2020 2.040 2.080 1.320 1.560 1,587,190 -0.36(-18.75%)
Nov 06, 2020 2.680 2.680 1.808 1.920 933,750 -0.76(-28.36%)
Nov 05, 2020 2.640 2.693 2.560 2.680 44,474 +0.08(+2.90%)
Nov 04, 2020 2.592 2.760 2.580 2.604 45,356 +0.02(+0.95%)
Nov 03, 2020 2.571 2.634 2.541 2.580 46,350 +0.05(+2.04%)
Nov 02, 2020 2.495 2.550 2.404 2.528 92,777 +0.05(+1.95%)
Oct 30, 2020 2.600 2.600 2.404 2.480 122,150 -0.11(-4.14%)
Oct 29, 2020 2.639 2.760 2.544 2.587 77,171 -0.04(-1.55%)
Oct 28, 2020 2.707 2.707 2.600 2.628 95,374 -0.12(-4.31%)
Oct 27, 2020 2.720 2.759 2.680 2.746 47,389 +0.03(+0.97%)
Oct 26, 2020 2.660 2.760 2.640 2.720 26,325 -0.07(-2.61%)
Oct 23, 2020 2.784 2.834 2.708 2.793 45,750 -0.01(-0.26%)
Oct 22, 2020 2.680 2.840 2.680 2.800 64,973 +0.11(+4.17%)
Oct 21, 2020 2.864 2.864 2.652 2.688 108,637 -0.16(-5.64%)
Oct 20, 2020 2.860 3.025 2.848 2.849 48,141 -0.01(-0.25%)
Oct 19, 2020 2.880 2.938 2.850 2.856 84,159 -0.04(-1.48%)
Oct 16, 2020 2.850 2.957 2.850 2.899 73,825 +0.05(+1.70%)
Oct 15, 2020 2.920 2.960 2.850 2.850 38,285 -0.10(-3.43%)
Oct 14, 2020 3.032 3.077 2.928 2.952 72,321 -0.10(-3.14%)
Oct 13, 2020 3.093 3.116 3.024 3.047 36,810 -0.05(-1.54%)
Oct 12, 2020 2.973 3.285 2.928 3.095 149,173 +0.09(+2.90%)
Oct 09, 2020 2.800 3.040 2.800 3.008 80,575 +0.11(+3.70%)
Oct 08, 2020 2.848 2.900 2.766 2.900 64,468 +0.08(+2.94%)
Oct 07, 2020 2.824 2.838 2.645 2.818 46,395 +0.02(+0.63%)
Oct 06, 2020 2.880 2.880 2.720 2.800 92,700 +0.04(+1.45%)
Oct 05, 2020 2.520 2.880 2.520 2.760 167,438 +0.10(+3.90%)
Oct 02, 2020 2.580 2.800 2.560 2.656 201,450 +0.06(+2.17%)
Oct 01, 2020 2.676 2.730 2.540 2.600 125,125 -0.06(-2.36%)
Sep 30, 2020 2.696 2.720 2.644 2.663 81,249 -0.02(-0.61%)
Sep 29, 2020 2.679 2.756 2.540 2.679 85,846 +0.01(+0.27%)
Sep 28, 2020 2.720 2.766 2.640 2.672 80,040 +0.03(+1.04%)
Sep 25, 2020 2.602 2.687 2.533 2.644 126,050 +0.04(+1.43%)
Sep 24, 2020 2.680 2.682 2.600 2.607 102,492 -0.09(-3.22%)
Sep 23, 2020 2.772 2.826 2.648 2.694 168,342 -0.08(-2.95%)
Sep 22, 2020 2.808 2.920 2.772 2.776 94,212 -0.03(-1.01%)
Sep 21, 2020 2.800 2.889 2.762 2.804 123,731 +0.00(+0.00%)
Sep 18, 2020 3.000 3.040 2.804 2.804 331,925 -0.14(-4.69%)
Sep 17, 2020 2.880 3.000 2.800 2.942 104,665 +0.07(+2.31%)
Sep 16, 2020 2.780 2.978 2.760 2.876 158,738 +0.06(+2.28%)
Sep 15, 2020 2.800 2.868 2.760 2.812 84,486 -0.03(-1.00%)
Sep 14, 2020 2.990 3.000 2.765 2.840 176,504 +0.06(+2.29%)
Sep 11, 2020 2.880 2.906 2.758 2.777 129,375 -0.12(-4.13%)
Sep 10, 2020 2.899 2.971 2.800 2.896 199,690 -0.06(-1.91%)
Sep 09, 2020 2.900 2.976 2.760 2.953 98,024 +0.06(+2.10%)
Sep 08, 2020 2.840 2.975 2.760 2.892 109,928 +0.01(+0.39%)
Sep 04, 2020 2.984 2.998 2.817 2.881 115,900 -0.10(-3.37%)
Sep 03, 2020 2.986 3.129 2.981 2.981 100,817 -0.12(-3.83%)
Sep 02, 2020 3.040 3.184 3.000 3.100 138,784 +0.06(+1.85%)
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.