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 )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 6, 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 (%)
Oct 29, 2021 1.020 1.050 1.010 1.030 304,603 +0.01(+0.98%)
Oct 28, 2021 1.030 1.035 1.000 1.020 164,462 -0.02(-1.92%)
Oct 27, 2021 1.020 1.080 0.9804 1.040 370,380 +0.02(+1.96%)
Oct 26, 2021 1.000 1.020 262,247 +0.02(+2.00%)
Oct 25, 2021 1.060 1.070 1.000 1.000 416,865 -0.07(-6.54%)
Oct 22, 2021 1.080 1.172 1.030 1.070 1,541,952 +0.00(+0.00%)
Oct 21, 2021 1.020 1.070 1.020 1.070 492,056 +0.05(+4.90%)
Oct 20, 2021 1.020 1.030 0.9822 1.020 343,754 +0.01(+0.99%)
Oct 19, 2021 1.000 1.010 1.000 1.010 169,983 +0.00(+0.00%)
Oct 18, 2021 1.030 1.030 0.9900 1.010 280,028 -0.01(-0.98%)
Oct 15, 2021 0.9900 1.030 0.9686 1.020 959,158 +0.04(+4.59%)
Oct 14, 2021 0.9101 0.9896 0.9000 0.9752 578,663 +0.05(+5.78%)
Oct 13, 2021 0.8700 0.9360 0.8700 0.9219 690,303 +0.05(+5.97%)
Oct 12, 2021 0.8700 0.8819 0.8601 0.8700 281,455 +0.01(+0.80%)
Oct 11, 2021 0.8582 0.8800 0.8560 0.8631 200,623 -0.00(-0.45%)
Oct 08, 2021 0.8600 0.8800 0.8600 0.8670 208,470 -0.00(-0.10%)
Oct 07, 2021 0.8600 0.8786 0.8550 0.8679 257,697 +0.01(+0.92%)
Oct 06, 2021 0.8800 0.8800 0.8512 0.8600 289,590 -0.01(-1.06%)
Oct 05, 2021 0.8820 0.8962 0.8600 0.8692 373,920 -0.01(-0.66%)
Oct 04, 2021 0.8993 0.8999 0.8730 0.8750 193,579 -0.01(-1.10%)
Oct 01, 2021 0.9070 0.9203 0.8847 0.8847 352,279 -0.02(-2.35%)
Sep 30, 2021 0.9183 0.9500 0.8980 0.9060 280,257 -0.00(-0.52%)
Sep 29, 2021 0.9763 0.9800 0.9107 0.9107 273,713 -0.06(-6.08%)
Sep 28, 2021 0.9700 0.9899 0.9360 0.9697 550,251 +0.01(+1.44%)
Sep 27, 2021 0.9200 0.9895 0.9100 0.9559 479,457 +0.02(+1.69%)
Sep 24, 2021 0.9200 0.9400 0.9146 0.9400 295,100 +0.04(+4.03%)
Sep 23, 2021 0.9200 0.9400 0.8900 0.9036 396,032 -0.01(-1.13%)
Sep 22, 2021 0.8900 0.9300 0.8850 0.9139 237,406 +0.01(+1.48%)
Sep 21, 2021 0.9100 0.9180 0.8800 0.9006 134,148 +0.01(+1.36%)
Sep 20, 2021 0.9071 0.9200 0.8700 0.8885 444,299 -0.04(-4.46%)
Sep 17, 2021 0.9400 0.9600 0.9249 0.9300 248,676 -0.01(-1.55%)
Sep 16, 2021 0.9889 0.9889 0.9402 0.9446 321,608 -0.02(-1.78%)
Sep 15, 2021 0.9500 0.9890 0.9510 0.9617 259,390 +0.00(+0.14%)
Sep 14, 2021 0.9610 0.9959 0.9600 0.9604 225,559 -0.04(-3.57%)
Sep 13, 2021 0.9700 1.010 0.9680 0.9960 223,743 +0.01(+0.96%)
Sep 10, 2021 0.9900 1.030 0.9813 0.9865 306,287 +0.00(+0.46%)
Sep 09, 2021 1.010 1.010 0.9725 0.9820 313,085 -0.04(-3.73%)
Sep 08, 2021 1.060 1.060 1.000 1.020 246,091 -0.04(-3.77%)
Sep 07, 2021 1.090 1.090 1.050 1.060 205,495 -0.02(-1.85%)
Sep 03, 2021 1.090 1.090 1.070 1.080 110,153 -0.01(-0.92%)
Sep 02, 2021 1.080 1.100 1.070 1.090 214,750 +0.01(+0.93%)
Sep 01, 2021 1.080 1.100 1.070 1.080 320,957 +0.01(+0.93%)
Aug 31, 2021 1.080 1.080 1.059 1.070 154,347 -0.01(-0.93%)
Aug 30, 2021 1.100 1.120 1.080 1.080 335,744 +0.00(+0.00%)
Aug 27, 2021 1.080 1.080 1.020 1.080 559,089 +0.04(+3.85%)
Aug 26, 2021 1.040 1.070 1.010 1.040 808,397 +0.01(+0.97%)
Aug 25, 2021 1.000 1.040 0.9642 1.030 296,883 +0.02(+1.98%)
Aug 24, 2021 0.9800 1.010 0.9630 1.010 320,814 +0.05(+4.77%)
Aug 23, 2021 0.9000 0.9739 0.8926 0.9640 467,890 +0.07(+7.25%)
Aug 20, 2021 0.8900 0.9100 0.8870 0.8988 1,094,199 +0.01(+0.99%)
Aug 19, 2021 0.9400 0.9500 0.8800 0.8900 541,997 -0.06(-6.21%)
Aug 18, 2021 0.9400 1.010 0.9300 0.9489 854,371 +0.01(+1.18%)
Aug 17, 2021 0.9700 0.9990 0.9100 0.9378 1,544,295 -0.06(-6.22%)
Aug 16, 2021 1.210 1.210 0.9910 1.000 4,583,439 -0.21(-17.36%)
Aug 13, 2021 1.210 1.220 1.180 1.210 382,318 +0.00(+0.00%)
Aug 12, 2021 1.240 1.250 1.200 1.210 287,945 -0.03(-2.42%)
Aug 11, 2021 1.230 1.250 1.180 1.240 391,114 -0.01(-0.80%)
Aug 10, 2021 1.270 1.275 1.240 1.250 321,006 +0.00(+0.00%)
Aug 09, 2021 1.230 1.290 1.210 1.250 466,905 -0.01(-0.79%)
Aug 06, 2021 1.330 1.330 1.220 1.260 1,165,901 -0.07(-5.26%)
Aug 05, 2021 1.300 1.341 1.283 1.330 401,390 +0.04(+3.10%)
Aug 04, 2021 1.310 1.342 1.280 1.290 363,347 -0.05(-3.73%)
Aug 03, 2021 1.280 1.340 1.250 1.340 474,365 +0.08(+6.35%)
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.