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 )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 4.060 4.310 4.040 4.300 1,232,859 +0.22(+5.39%)
Dec 29, 2022 3.900 4.100 3.850 4.080 687,207 +0.18(+4.62%)
Dec 28, 2022 3.900 3.920 3.750 3.900 693,623 +0.01(+0.26%)
Dec 27, 2022 4.140 4.140 3.870 3.890 1,349,010 -0.19(-4.66%)
Dec 23, 2022 3.950 4.110 3.820 4.080 1,104,300 +0.17(+4.35%)
Dec 22, 2022 3.820 3.920 3.720 3.910 832,625 +0.07(+1.82%)
Dec 21, 2022 3.700 3.940 3.700 3.840 1,125,383 +0.16(+4.35%)
Dec 20, 2022 3.500 3.690 3.502 3.680 912,062 +0.15(+4.25%)
Dec 19, 2022 3.700 3.705 3.530 3.530 961,901 -0.13(-3.55%)
Dec 16, 2022 3.630 3.747 3.500 3.660 1,168,604 +0.02(+0.55%)
Dec 15, 2022 3.820 3.865 3.560 3.640 1,456,536 -0.23(-5.94%)
Dec 14, 2022 3.970 3.970 3.790 3.870 1,141,456 -0.06(-1.53%)
Dec 13, 2022 3.760 3.980 3.730 3.930 2,160,337 +0.20(+5.36%)
Dec 12, 2022 3.540 3.730 3.420 3.730 1,213,276 +0.16(+4.48%)
Dec 09, 2022 3.730 3.730 3.530 3.570 1,099,346 -0.13(-3.51%)
Dec 08, 2022 3.490 3.700 3.440 3.700 1,393,552 +0.26(+7.56%)
Dec 07, 2022 3.370 3.480 3.355 3.440 1,066,607 +0.08(+2.38%)
Dec 06, 2022 3.270 3.405 3.260 3.360 1,022,693 +0.07(+2.13%)
Dec 05, 2022 3.190 3.335 3.145 3.290 1,923,242 +0.23(+7.52%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,716 +0.06(+2.00%)
Dec 01, 2022 3.100 3.145 2.990 3.000 437,164 -0.10(-3.23%)
Nov 30, 2022 2.940 3.100 2.930 3.100 1,238,838 +0.16(+5.44%)
Nov 29, 2022 2.910 2.975 2.870 2.940 492,545 +0.07(+2.44%)
Nov 28, 2022 2.910 2.960 2.835 2.870 413,536 -0.08(-2.71%)
Nov 25, 2022 2.940 3.000 2.900 2.950 304,606 +0.04(+1.37%)
Nov 23, 2022 2.930 2.990 2.875 2.910 291,534 -0.02(-0.68%)
Nov 22, 2022 2.840 2.940 2.805 2.930 382,902 +0.10(+3.53%)
Nov 21, 2022 2.810 2.859 2.755 2.830 476,300 +0.02(+0.71%)
Nov 18, 2022 2.820 2.830 2.790 2.810 308,437 -0.01(-0.35%)
Nov 17, 2022 2.770 2.850 2.750 2.820 452,775 +0.01(+0.36%)
Nov 16, 2022 2.940 2.940 2.790 2.810 625,501 -0.13(-4.42%)
Nov 15, 2022 2.900 3.020 2.880 2.940 978,848 +0.11(+3.89%)
Nov 14, 2022 2.960 2.970 2.810 2.830 858,054 -0.13(-4.39%)
Nov 11, 2022 2.820 2.970 2.810 2.960 1,159,017 +0.16(+5.71%)
Nov 10, 2022 2.770 2.880 2.640 2.800 1,534,390 +0.13(+4.87%)
Nov 09, 2022 2.800 2.800 2.650 2.670 1,615,619 +0.05(+1.91%)
Nov 08, 2022 2.700 2.700 2.580 2.620 994,712 -0.06(-2.24%)
Nov 07, 2022 2.800 2.800 2.620 2.680 1,014,400 -0.02(-0.74%)
Nov 04, 2022 2.700 2.720 2.550 2.700 863,255 +0.05(+1.89%)
Nov 03, 2022 2.650 2.670 2.559 2.650 585,709 +0.00(+0.00%)
Nov 02, 2022 2.670 2.650 610,138 -0.03(-1.12%)
Nov 01, 2022 2.640 2.690 2.580 2.680 814,220 +0.10(+3.88%)
Oct 31, 2022 2.630 2.670 2.550 2.580 812,365 -0.03(-1.15%)
Oct 28, 2022 2.570 2.635 2.540 2.610 1,625,505 +0.14(+5.67%)
Oct 27, 2022 2.490 2.520 2.400 2.470 586,582 +0.02(+0.82%)
Oct 26, 2022 2.450 2.516 2.431 2.450 455,208 -0.01(-0.41%)
Oct 25, 2022 2.400 2.480 2.385 2.460 547,927 +0.10(+4.24%)
Oct 24, 2022 2.280 2.400 2.250 2.360 844,616 +0.15(+6.79%)
Oct 21, 2022 2.110 2.240 2.105 2.210 461,720 +0.09(+4.25%)
Oct 20, 2022 2.120 2.160 2.100 2.120 626,903 +0.00(+0.00%)
Oct 19, 2022 2.180 2.205 2.100 2.120 303,056 -0.07(-3.20%)
Oct 18, 2022 2.230 2.295 2.175 2.190 350,711 -0.02(-0.90%)
Oct 17, 2022 2.220 2.265 2.200 2.210 366,796 +0.03(+1.38%)
Oct 14, 2022 2.270 2.320 2.160 2.180 208,692 -0.09(-3.96%)
Oct 13, 2022 2.130 2.270 2.100 2.270 397,822 +0.10(+4.61%)
Oct 12, 2022 2.160 2.195 2.110 2.170 293,874 +0.04(+1.88%)
Oct 11, 2022 2.120 2.190 2.075 2.130 292,816 +0.02(+0.95%)
Oct 10, 2022 2.170 2.200 2.110 2.110 423,012 -0.08(-3.65%)
Oct 07, 2022 2.300 2.310 2.170 2.190 331,697 -0.13(-5.60%)
Oct 06, 2022 2.300 2.380 2.250 2.320 546,905 +0.01(+0.43%)
Oct 05, 2022 2.240 2.310 2.185 2.310 492,354 +0.00(+0.00%)
Oct 04, 2022 2.340 2.400 2.290 2.310 563,093 +0.00(+0.00%)
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.