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 (%)
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%)
Aug 02, 2021 1.280 1.280 1.253 1.260 295,465 +0.00(+0.00%)
Jul 30, 2021 1.310 1.310 1.250 1.260 485,018 -0.05(-3.82%)
Jul 29, 2021 1.200 1.340 1.190 1.310 1,001,893 +0.12(+10.08%)
Jul 28, 2021 1.180 1.230 1.180 1.190 435,031 +0.02(+1.71%)
Jul 27, 2021 1.200 1.220 1.150 1.170 461,128 -0.03(-2.50%)
Jul 26, 2021 1.250 1.250 1.190 1.200 520,475 -0.05(-4.00%)
Jul 23, 2021 1.270 1.280 1.233 1.250 470,186 -0.01(-0.79%)
Jul 22, 2021 1.300 1.300 1.248 1.260 375,360 -0.03(-2.33%)
Jul 21, 2021 1.260 1.300 1.230 1.290 564,621 +0.05(+4.03%)
Jul 20, 2021 1.310 1.310 1.190 1.240 1,038,684 +0.00(+0.00%)
Jul 19, 2021 1.290 1.290 1.210 1.240 760,325 -0.05(-3.88%)
Jul 16, 2021 1.290 1.410 1.260 1.290 1,006,069 +0.00(+0.00%)
Jul 15, 2021 1.340 1.340 1.221 1.290 1,086,726 -0.05(-3.73%)
Jul 14, 2021 1.390 1.400 1.340 1.340 492,728 -0.05(-3.60%)
Jul 13, 2021 1.390 1.400 1.360 1.390 400,372 -0.01(-0.71%)
Jul 12, 2021 1.430 1.460 1.383 1.400 502,370 -0.04(-2.78%)
Jul 09, 2021 1.450 1.490 1.420 1.440 454,555 +0.01(+0.70%)
Jul 08, 2021 1.440 1.450 1.380 1.430 509,515 -0.05(-3.38%)
Jul 07, 2021 1.540 1.550 1.440 1.480 705,390 -0.06(-4.21%)
Jul 06, 2021 1.490 1.550 1.450 1.545 774,137 +0.08(+5.82%)
Jul 02, 2021 1.550 1.560 1.440 1.460 1,355,326 -0.07(-4.58%)
Jul 01, 2021 1.590 1.590 1.510 1.530 495,066 -0.03(-1.92%)
Jun 30, 2021 1.630 1.630 1.540 1.560 540,750 -0.06(-3.70%)
Jun 29, 2021 1.590 1.650 1.570 1.620 599,208 +0.03(+1.89%)
Jun 28, 2021 1.640 1.670 1.590 1.590 599,092 -0.03(-1.85%)
Jun 25, 2021 1.650 1.680 1.620 1.620 402,369 -0.03(-1.82%)
Jun 24, 2021 1.620 1.670 1.590 1.650 703,624 +0.06(+3.77%)
Jun 23, 2021 1.560 1.620 1.550 1.590 674,001 +0.05(+3.25%)
Jun 22, 2021 1.610 1.619 1.500 1.540 1,364,039 -0.05(-3.14%)
Jun 21, 2021 1.610 1.650 1.570 1.590 746,163 -0.04(-2.45%)
Jun 18, 2021 1.700 1.720 1.625 1.630 694,119 -0.08(-4.68%)
Jun 17, 2021 1.720 1.780 1.700 1.710 809,947 -0.01(-0.58%)
Jun 16, 2021 1.730 1.789 1.720 1.720 616,749 -0.01(-0.58%)
Jun 15, 2021 1.840 1.870 1.720 1.730 1,000,540 -0.12(-6.49%)
Jun 14, 2021 1.850 1.860 1.780 1.850 674,032 -0.01(-0.54%)
Jun 11, 2021 1.980 1.990 1.830 1.860 1,378,103 -0.06(-3.12%)
Jun 10, 2021 1.950 1.980 1.830 1.920 1,021,014 -0.02(-1.03%)
Jun 09, 2021 1.900 2.080 1.895 1.940 1,940,968 +0.08(+4.30%)
Jun 08, 2021 1.830 1.870 1.770 1.860 1,174,962 +0.02(+1.09%)
Jun 07, 2021 1.780 1.868 1.780 1.840 699,639 +0.04(+2.22%)
Jun 04, 2021 1.800 1.870 1.780 1.800 760,684 +0.01(+0.56%)
Jun 03, 2021 1.800 1.880 1.780 1.790 1,058,433 -0.04(-2.19%)
Jun 02, 2021 1.770 1.850 1.770 1.830 1,178,552 +0.04(+2.23%)
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.