Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Assertio Therapeutics Inc (NQ: ASRT )

0.9600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	0.9800	1.000	0.9320	0.9600	817,987	+0.00(+0.44%)
Dec 10, 2024	0.9500	1.040	0.9333	0.9558	1,421,314	+0.02(+2.42%)
Dec 09, 2024	0.9500	0.9680	0.9249	0.9332	365,809	-0.01(-0.84%)
Dec 06, 2024	0.9400	0.9597	0.9300	0.9411	209,700	-0.00(-0.51%)
Dec 05, 2024	0.9600	0.9700	0.8900	0.9459	3,122,731	-0.02(-1.68%)
Dec 04, 2024	1.010	1.010	0.9501	0.9621	585,949	-0.04(-3.68%)
Dec 03, 2024	1.040	1.079	0.9700	0.9989	1,496,118	-0.03(-2.55%)
Dec 02, 2024	1.020	1.030	0.9801	1.025	695,915	+0.02(+2.50%)
Nov 29, 2024	0.9900	1.040	0.9722	1.000	1,329,563	+0.02(+2.30%)
Nov 27, 2024	0.9800	1.000	0.9703	0.9775	225,760	-0.00(-0.15%)
Nov 26, 2024	1.000	1.020	0.9500	0.9790	596,734	-0.03(-3.07%)
Nov 25, 2024	0.9430	1.050	0.9430	1.010	708,548	+0.07(+7.36%)
Nov 22, 2024	0.9463	0.9900	0.9300	0.9408	700,073	-0.02(-2.58%)
Nov 21, 2024	0.9500	0.9661	0.8955	0.9657	743,440	+0.02(+1.65%)
Nov 20, 2024	0.9800	0.9960	0.9250	0.9500	410,471	-0.02(-2.55%)
Nov 19, 2024	0.8400	1.080	0.8400	0.9749	2,035,225	+0.13(+15.83%)
Nov 18, 2024	0.8250	0.8499	0.7880	0.8417	675,941	+0.03(+3.73%)
Nov 15, 2024	0.8312	0.8385	0.7800	0.8114	1,027,245	-0.03(-3.62%)
Nov 14, 2024	0.8600	0.8790	0.8301	0.8419	454,010	-0.02(-1.88%)
Nov 13, 2024	0.8700	0.8800	0.8500	0.8580	704,199	+0.01(+0.70%)
Nov 12, 2024	0.9350	0.9740	0.8238	0.8520	1,708,011	-0.07(-7.89%)
Nov 11, 2024	0.9000	1.000	0.9000	0.9250	2,340,342	+0.08(+8.82%)
Nov 08, 2024	0.9930	1.030	0.7950	0.8500	4,490,304	-0.16(-15.84%)
Nov 07, 2024	1.010	1.030	1.010	1.010	324,116	+0.01(+1.00%)
Nov 06, 2024	1.050	1.060	1.000	1.000	663,665	-0.02(-1.96%)
Nov 05, 2024	1.060	1.070	0.9952	1.020	550,555	-0.04(-3.77%)
Nov 04, 2024	1.030	1.060	1.020	1.060	252,074	+0.03(+2.91%)
Nov 01, 2024	1.030	1.060	1.020	1.030	196,691	+0.00(+0.00%)
Oct 31, 2024	1.050	1.060	1.020	1.030	246,135	-0.02(-1.90%)
Oct 30, 2024	1.100	1.108	1.040	1.050	307,607	-0.05(-4.55%)
Oct 29, 2024	1.100	1.120	1.090	1.100	290,141	+0.00(+0.00%)
Oct 28, 2024	1.050	1.110	1.050	1.100	463,583	+0.05(+4.76%)
Oct 25, 2024	1.020	1.080	1.000	1.050	603,580	+0.06(+5.79%)
Oct 24, 2024	1.060	1.070	0.9833	0.9925	1,125,548	-0.07(-6.37%)
Oct 23, 2024	1.100	1.120	1.055	1.060	703,918	-0.06(-5.36%)
Oct 22, 2024	1.150	1.160	1.105	1.120	500,523	-0.03(-2.61%)
Oct 21, 2024	1.150	1.160	1.150	1.150	231,572	-0.01(-0.86%)
Oct 18, 2024	1.160	1.160	1.140	1.160	158,067	+0.00(+0.00%)
Oct 17, 2024	1.140	1.160	1.120	1.160	373,396	+0.03(+2.65%)
Oct 16, 2024	1.120	1.135	1.110	1.130	286,996	+0.00(+0.00%)
Oct 15, 2024	1.120	1.140	1.100	1.130	242,098	+0.01(+0.89%)
Oct 14, 2024	1.110	1.130	1.090	1.120	285,818	+0.01(+0.90%)
Oct 11, 2024	1.080	1.120	1.080	1.110	334,959	+0.03(+2.78%)
Oct 10, 2024	1.100	1.100	1.060	1.080	574,814	-0.01(-0.92%)
Oct 09, 2024	1.080	1.140	1.080	1.090	425,027	-0.01(-0.91%)
Oct 08, 2024	1.130	1.130	1.090	1.100	260,749	-0.03(-2.65%)
Oct 07, 2024	1.130	1.140	1.110	1.130	371,423	-0.01(-0.88%)
Oct 04, 2024	1.110	1.140	1.090	1.140	426,634	+0.05(+4.59%)
Oct 03, 2024	1.120	1.130	1.090	1.090	402,234	-0.03(-2.68%)
Oct 02, 2024	1.140	1.163	1.110	1.120	771,202	-0.03(-2.61%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Assertio Therapeutics Inc (NQ: ASRT )

Historical Prices