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 )

1.220 +0.190 (+18.45%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2022 3.740 4.145 3.720 3.900 3,779,412 +0.26(+7.14%)
Jul 28, 2022 3.420 3.665 3.305 3.640 1,036,922 +0.20(+5.81%)
Jul 27, 2022 3.510 3.580 3.300 3.440 1,485,153 -0.06(-1.71%)
Jul 26, 2022 3.400 3.610 3.300 3.500 2,007,207 +0.11(+3.24%)
Jul 25, 2022 3.120 3.450 3.070 3.390 2,036,322 +0.28(+9.00%)
Jul 22, 2022 3.050 3.130 3.030 3.110 440,432 +0.06(+1.97%)
Jul 21, 2022 3.120 3.125 3.010 3.050 406,657 -0.10(-3.17%)
Jul 20, 2022 3.070 3.200 3.060 3.150 635,916 +0.09(+2.94%)
Jul 19, 2022 2.850 3.070 2.850 3.060 509,405 +0.24(+8.51%)
Jul 18, 2022 2.850 2.951 2.811 2.820 580,058 +0.00(+0.00%)
Jul 15, 2022 2.840 2.860 2.710 2.820 357,003 +0.02(+0.71%)
Jul 14, 2022 2.810 2.910 2.740 2.800 532,943 -0.09(-3.11%)
Jul 13, 2022 2.800 2.940 2.750 2.890 573,433 +0.06(+2.30%)
Jul 12, 2022 3.120 3.180 2.800 2.825 1,700,295 -0.42(-12.81%)
Jul 11, 2022 3.300 3.640 3.220 3.240 3,117,160 -0.08(-2.41%)
Jul 08, 2022 3.270 3.340 3.110 3.320 734,829 +0.05(+1.53%)
Jul 07, 2022 3.180 3.380 3.180 3.270 1,186,929 +0.09(+2.83%)
Jul 06, 2022 3.280 3.400 3.160 3.180 1,468,553 -0.09(-2.75%)
Jul 05, 2022 3.110 3.330 3.060 3.270 1,152,079 +0.12(+3.81%)
Jul 01, 2022 2.950 3.220 2.935 3.150 1,878,787 +0.20(+6.78%)
Jun 30, 2022 2.770 2.970 2.760 2.950 745,572 +0.10(+3.51%)
Jun 29, 2022 2.890 2.900 2.770 2.850 717,157 +0.00(+0.00%)
Jun 28, 2022 2.900 3.000 2.830 2.850 1,231,010 -0.04(-1.38%)
Jun 27, 2022 2.700 2.920 2.700 2.890 970,309 +0.16(+5.86%)
Jun 24, 2022 2.700 2.750 2.660 2.730 565,263 -0.02(-0.91%)
Jun 23, 2022 2.740 2.790 2.655 2.755 334,989 +0.00(+0.18%)
Jun 22, 2022 2.720 2.840 2.670 2.750 518,483 -0.04(-1.43%)
Jun 21, 2022 2.820 2.889 2.760 2.790 796,152 +0.01(+0.36%)
Jun 17, 2022 2.760 2.860 2.719 2.780 599,535 +0.02(+0.72%)
Jun 16, 2022 2.790 2.790 2.610 2.760 667,049 -0.06(-2.13%)
Jun 15, 2022 2.800 2.840 2.730 2.820 621,610 +0.06(+2.17%)
Jun 14, 2022 2.860 2.880 2.720 2.760 587,176 -0.08(-2.82%)
Jun 13, 2022 3.000 3.090 2.780 2.840 954,573 -0.27(-8.68%)
Jun 10, 2022 3.000 3.150 2.960 3.110 765,158 +0.05(+1.63%)
Jun 09, 2022 3.180 3.190 3.045 3.060 644,109 -0.12(-3.77%)
Jun 08, 2022 3.400 3.400 3.120 3.180 1,429,530 -0.19(-5.64%)
Jun 07, 2022 3.090 3.400 3.050 3.370 1,884,076 +0.27(+8.71%)
Jun 06, 2022 3.250 3.250 3.050 3.100 717,852 -0.09(-2.82%)
Jun 03, 2022 3.080 3.290 3.040 3.190 1,376,563 +0.06(+1.92%)
Jun 02, 2022 3.090 3.170 2.955 3.130 686,886 +0.04(+1.29%)
Jun 01, 2022 3.030 3.130 2.970 3.090 583,758 +0.08(+2.66%)
May 31, 2022 3.050 3.118 2.918 3.010 959,779 -0.10(-3.22%)
May 27, 2022 3.120 3.125 3.030 3.110 819,915 +0.02(+0.65%)
May 26, 2022 3.000 3.160 2.940 3.090 690,979 +0.11(+3.69%)
May 25, 2022 2.900 3.100 2.855 2.980 803,830 +0.08(+2.76%)
May 24, 2022 3.070 3.090 2.870 2.900 908,878 -0.19(-6.15%)
May 23, 2022 3.150 3.270 3.050 3.090 1,269,179 -0.06(-1.90%)
May 20, 2022 3.150 3.218 2.980 3.150 1,050,018 +0.02(+0.64%)
May 19, 2022 2.910 3.130 2.900 3.130 1,303,459 +0.20(+6.83%)
May 18, 2022 2.950 3.090 2.850 2.930 797,723 -0.02(-0.68%)
May 17, 2022 2.760 2.965 2.690 2.950 856,074 +0.26(+9.67%)
May 16, 2022 2.860 3.000 2.660 2.690 1,215,535 -0.17(-5.94%)
May 13, 2022 2.760 2.880 2.660 2.860 1,249,072 +0.23(+8.75%)
May 12, 2022 2.240 2.645 2.190 2.630 1,503,198 +0.36(+15.86%)
May 11, 2022 2.220 2.545 2.210 2.270 1,694,716 +0.06(+2.71%)
May 10, 2022 2.120 2.360 2.110 2.210 1,980,936 +0.33(+17.55%)
May 09, 2022 2.050 2.050 1.860 1.880 880,195 -0.20(-9.62%)
May 06, 2022 2.090 2.170 2.025 2.080 550,106 -0.02(-0.95%)
May 05, 2022 2.190 2.190 2.060 2.100 291,321 -0.11(-4.98%)
May 04, 2022 2.220 2.230 2.065 2.210 425,558 -0.02(-0.90%)
May 03, 2022 2.180 2.248 2.130 2.230 302,558 +0.03(+1.36%)
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.