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:

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.080 1.100 1.050 1.070 998,866 -0.03(-2.73%)
Dec 28, 2023 1.120 1.130 1.070 1.100 1,508,291 -0.01(-0.90%)
Dec 27, 2023 1.150 1.160 1.090 1.110 1,086,036 -0.04(-3.48%)
Dec 26, 2023 1.100 1.160 1.060 1.150 1,349,273 +0.05(+4.55%)
Dec 22, 2023 1.090 1.120 1.070 1.100 1,526,880 +0.01(+0.92%)
Dec 21, 2023 1.060 1.110 1.060 1.090 1,372,729 +0.05(+4.81%)
Dec 20, 2023 1.070 1.100 1.030 1.040 952,807 -0.02(-1.89%)
Dec 19, 2023 1.040 1.115 1.040 1.060 1,171,725 +0.01(+0.95%)
Dec 18, 2023 1.080 1.090 1.030 1.050 1,129,467 +0.01(+0.96%)
Dec 15, 2023 1.120 1.130 1.030 1.040 2,174,178 -0.07(-6.31%)
Dec 14, 2023 1.130 1.160 1.080 1.110 1,357,911 -0.01(-0.89%)
Dec 13, 2023 1.050 1.120 1.030 1.120 1,461,350 +0.07(+6.67%)
Dec 12, 2023 1.100 1.100 1.040 1.050 916,149 -0.05(-4.55%)
Dec 11, 2023 1.090 1.115 1.060 1.100 1,089,814 +0.01(+0.92%)
Dec 08, 2023 1.130 1.164 1.090 1.090 812,476 -0.04(-3.54%)
Dec 07, 2023 1.100 1.140 1.070 1.130 743,482 +0.03(+2.73%)
Dec 06, 2023 1.130 1.150 1.080 1.100 1,026,745 -0.02(-1.79%)
Dec 05, 2023 1.170 1.180 1.120 1.120 875,418 -0.06(-5.08%)
Dec 04, 2023 1.150 1.200 1.140 1.180 820,096 +0.04(+3.51%)
Dec 01, 2023 1.030 1.160 1.020 1.140 1,119,852 +0.12(+11.76%)
Nov 30, 2023 1.080 1.110 1.000 1.020 1,804,725 -0.06(-5.99%)
Nov 29, 2023 1.160 1.200 1.080 1.085 1,456,440 -0.06(-5.65%)
Nov 28, 2023 1.170 1.195 1.150 1.150 829,857 -0.04(-3.36%)
Nov 27, 2023 1.210 1.230 1.160 1.190 1,274,350 -0.03(-2.46%)
Nov 24, 2023 1.240 1.270 1.205 1.220 674,937 -0.02(-1.61%)
Nov 22, 2023 1.180 1.250 1.150 1.240 1,273,787 +0.05(+4.20%)
Nov 21, 2023 1.250 1.280 1.175 1.190 1,787,687 -0.05(-4.03%)
Nov 20, 2023 1.130 1.260 1.120 1.240 1,921,527 +0.10(+8.77%)
Nov 17, 2023 1.140 1.180 1.111 1.140 1,368,823 +0.03(+2.70%)
Nov 16, 2023 1.150 1.180 1.070 1.110 2,134,961 -0.03(-2.63%)
Nov 15, 2023 1.070 1.170 1.060 1.140 2,132,188 +0.07(+6.54%)
Nov 14, 2023 1.070 1.100 1.040 1.070 1,838,666 +0.03(+2.88%)
Nov 13, 2023 1.120 1.130 0.8700 1.040 4,923,722 -0.08(-7.14%)
Nov 10, 2023 1.220 1.230 1.090 1.120 3,616,499 -0.09(-7.44%)
Nov 09, 2023 1.160 1.220 1.080 1.210 11,310,210 -0.92(-43.19%)
Nov 08, 2023 2.270 2.270 2.120 2.130 1,801,574 -0.09(-4.05%)
Nov 07, 2023 2.210 2.235 2.165 2.220 928,266 +0.01(+0.45%)
Nov 06, 2023 2.370 2.370 2.200 2.210 1,139,933 -0.13(-5.56%)
Nov 03, 2023 2.190 2.355 2.180 2.340 1,079,452 +0.21(+9.86%)
Nov 02, 2023 2.150 2.180 2.055 2.130 1,519,855 +0.00(+0.00%)
Nov 01, 2023 2.160 2.180 2.100 2.130 862,736 -0.02(-0.93%)
Oct 31, 2023 2.090 2.190 2.070 2.150 1,010,730 +0.05(+2.38%)
Oct 30, 2023 2.120 2.175 2.060 2.100 1,161,058 -0.03(-1.41%)
Oct 27, 2023 2.120 2.170 2.100 2.130 676,338 +0.02(+0.95%)
Oct 26, 2023 2.160 2.200 2.100 2.110 931,718 -0.05(-2.31%)
Oct 25, 2023 2.240 2.255 2.155 2.160 818,206 -0.10(-4.42%)
Oct 24, 2023 2.240 2.300 2.220 2.260 1,070,009 +0.03(+1.35%)
Oct 23, 2023 2.260 2.280 2.190 2.230 788,875 -0.05(-2.19%)
Oct 20, 2023 2.290 2.330 2.240 2.280 954,519 +0.01(+0.44%)
Oct 19, 2023 2.320 2.339 2.270 2.270 815,897 -0.06(-2.58%)
Oct 18, 2023 2.500 2.500 2.300 2.330 1,033,667 -0.17(-6.80%)
Oct 17, 2023 2.420 2.530 2.420 2.500 1,105,141 +0.09(+3.73%)
Oct 16, 2023 2.340 2.440 2.350 2.410 909,283 +0.07(+2.99%)
Oct 13, 2023 2.300 2.375 2.290 2.340 1,739,550 +0.02(+0.86%)
Oct 12, 2023 2.400 2.430 2.300 2.320 1,122,267 -0.09(-3.73%)
Oct 11, 2023 2.510 2.530 2.345 2.410 1,196,021 -0.08(-3.21%)
Oct 10, 2023 2.550 2.600 2.480 2.490 1,516,526 -0.06(-2.35%)
Oct 09, 2023 2.560 2.595 2.520 2.550 1,006,700 -0.02(-0.78%)
Oct 06, 2023 2.470 2.580 2.460 2.570 754,485 +0.03(+1.18%)
Oct 05, 2023 2.490 2.570 2.425 2.540 1,336,531 +0.01(+0.40%)
Oct 04, 2023 2.420 2.540 2.385 2.530 1,123,722 +0.11(+4.55%)
Oct 03, 2023 2.480 2.540 2.420 2.420 1,240,219 -0.03(-1.22%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.