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 )

0.8144 -0.0538 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2023 5.220 5.630 5.200 5.530 4,413,108 +0.27(+5.13%)
Feb 27, 2023 5.200 5.300 5.100 5.260 1,973,157 +0.14(+2.73%)
Feb 24, 2023 5.000 5.150 4.895 5.120 2,022,824 +0.06(+1.19%)
Feb 23, 2023 5.070 5.210 4.771 5.060 4,313,296 -0.29(-5.42%)
Feb 22, 2023 5.170 5.560 5.120 5.350 2,184,932 +0.17(+3.28%)
Feb 21, 2023 5.030 5.285 4.980 5.180 2,348,531 +0.22(+4.44%)
Feb 17, 2023 5.140 5.150 4.870 4.960 1,273,420 -0.18(-3.50%)
Feb 16, 2023 5.060 5.220 4.945 5.140 1,541,924 +0.04(+0.78%)
Feb 15, 2023 5.130 5.170 4.900 5.100 2,654,731 +0.03(+0.59%)
Feb 14, 2023 4.950 5.150 4.860 5.070 2,328,999 +0.22(+4.54%)
Feb 13, 2023 4.610 4.890 4.560 4.850 1,903,097 +0.26(+5.66%)
Feb 10, 2023 4.600 4.640 4.330 4.590 1,058,088 -0.06(-1.29%)
Feb 09, 2023 4.660 4.820 4.560 4.650 1,454,070 +0.04(+0.87%)
Feb 08, 2023 4.560 4.730 4.460 4.610 2,491,734 +0.17(+3.83%)
Feb 07, 2023 4.200 4.565 4.160 4.440 2,619,625 +0.26(+6.22%)
Feb 06, 2023 4.060 4.250 4.040 4.180 1,066,250 +0.08(+1.95%)
Feb 03, 2023 4.140 4.200 4.020 4.100 856,927 -0.05(-1.20%)
Feb 02, 2023 4.050 4.240 4.010 4.150 1,962,528 +0.12(+2.98%)
Feb 01, 2023 4.160 4.210 4.020 4.030 709,317 -0.08(-1.95%)
Jan 31, 2023 4.020 4.120 3.890 4.110 749,652 +0.09(+2.24%)
Jan 30, 2023 4.010 4.148 3.930 4.020 1,012,307 +0.01(+0.25%)
Jan 27, 2023 4.140 4.200 3.983 4.010 1,117,921 -0.11(-2.67%)
Jan 26, 2023 4.330 4.340 4.080 4.120 967,538 -0.17(-3.96%)
Jan 25, 2023 4.220 4.370 4.181 4.290 1,194,314 +0.07(+1.66%)
Jan 24, 2023 4.040 4.370 4.010 4.220 1,738,025 +0.16(+3.94%)
Jan 23, 2023 4.030 4.220 4.020 4.060 1,163,246 +0.05(+1.25%)
Jan 20, 2023 3.640 4.090 3.640 4.010 1,869,725 +0.28(+7.51%)
Jan 19, 2023 3.560 3.750 3.500 3.730 1,276,703 +0.19(+5.37%)
Jan 18, 2023 3.800 3.840 3.520 3.540 1,603,396 -0.26(-6.84%)
Jan 17, 2023 4.190 4.190 3.780 3.800 1,612,603 -0.39(-9.31%)
Jan 13, 2023 4.220 4.330 4.165 4.190 1,190,499 -0.03(-0.71%)
Jan 12, 2023 4.180 4.285 4.140 4.220 548,949 +0.06(+1.44%)
Jan 11, 2023 4.300 4.310 4.080 4.160 705,172 -0.11(-2.58%)
Jan 10, 2023 4.080 4.345 4.080 4.270 756,032 +0.19(+4.66%)
Jan 09, 2023 4.400 4.400 4.070 4.080 1,459,389 -0.28(-6.42%)
Jan 06, 2023 4.390 4.440 4.260 4.360 822,224 -0.01(-0.23%)
Jan 05, 2023 4.250 4.390 4.170 4.370 624,465 +0.11(+2.58%)
Jan 04, 2023 4.160 4.290 4.120 4.260 769,454 +0.09(+2.16%)
Jan 03, 2023 4.330 4.393 4.120 4.170 1,097,824 -0.13(-3.02%)
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%)
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.