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 )

0.9600 -0.0900 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 3.440 3.480 3.280 3.428 275,622 -0.04(-1.18%)
Jun 29, 2020 3.280 3.520 3.244 3.469 241,913 +0.18(+5.55%)
Jun 26, 2020 3.365 3.416 3.080 3.286 2,097,900 -0.11(-3.34%)
Jun 25, 2020 3.480 3.680 3.280 3.400 558,287 +0.01(+0.44%)
Jun 24, 2020 3.340 4.080 3.280 3.385 1,190,788 +0.02(+0.62%)
Jun 23, 2020 3.493 3.520 3.280 3.364 279,915 -0.10(-2.98%)
Jun 22, 2020 3.440 3.560 3.400 3.468 192,261 +0.09(+2.60%)
Jun 19, 2020 3.544 3.608 3.380 3.380 336,375 -0.15(-4.31%)
Jun 18, 2020 3.592 3.678 3.440 3.532 169,641 -0.01(-0.37%)
Jun 17, 2020 3.705 3.720 3.538 3.545 167,467 -0.21(-5.55%)
Jun 16, 2020 3.888 3.920 3.642 3.754 125,205 -0.01(-0.37%)
Jun 15, 2020 3.600 3.838 3.520 3.768 152,166 +0.09(+2.36%)
Jun 12, 2020 3.640 3.868 3.539 3.681 221,025 +0.08(+2.24%)
Jun 11, 2020 3.800 3.840 3.560 3.600 415,931 -0.28(-7.22%)
Jun 10, 2020 4.080 4.120 3.800 3.880 353,539 -0.16(-3.96%)
Jun 09, 2020 4.080 4.160 4.000 4.040 197,845 -0.08(-1.94%)
Jun 08, 2020 4.000 4.200 4.000 4.120 237,856 +0.14(+3.48%)
Jun 05, 2020 4.040 4.160 3.880 3.982 271,925 -0.02(-0.46%)
Jun 04, 2020 4.520 4.520 3.920 4.000 396,017 -0.32(-7.41%)
Jun 03, 2020 4.240 4.440 4.120 4.320 624,866 +0.36(+9.09%)
Jun 02, 2020 4.160 4.160 3.880 3.960 225,956 -0.04(-1.00%)
Jun 01, 2020 4.000 4.280 3.800 4.000 347,918 +0.05(+1.36%)
May 29, 2020 3.960 4.200 3.840 3.946 427,775 +0.12(+3.22%)
May 28, 2020 3.240 4.560 3.200 3.823 2,400,541 +0.54(+16.56%)
May 27, 2020 3.280 3.320 3.200 3.280 205,616 -0.01(-0.32%)
May 26, 2020 3.240 3.356 3.180 3.290 192,587 +0.02(+0.64%)
May 22, 2020 3.360 3.430 3.160 3.270 238,925 -0.22(-6.19%)
May 21, 2020 3.581 3.638 3.214 3.485 236,192 -0.11(-3.19%)
May 20, 2020 3.280 3.840 3.200 3.600 510,505 +0.40(+12.50%)
May 19, 2020 3.200 3.320 3.120 3.200 252,159 -0.04(-1.23%)
May 18, 2020 3.320 3.360 3.160 3.240 248,555 +0.00(+0.00%)
May 15, 2020 3.280 3.320 3.120 3.240 226,925 +0.08(+2.53%)
May 14, 2020 3.080 3.320 3.040 3.160 191,553 -0.06(-1.99%)
May 13, 2020 3.200 3.239 3.080 3.224 303,357 -0.02(-0.49%)
May 12, 2020 3.480 3.480 3.200 3.240 617,912 -0.24(-6.90%)
May 11, 2020 4.160 5.400 3.440 3.480 3,803,331 +0.29(+8.98%)
May 08, 2020 3.298 3.320 3.004 3.193 234,025 -0.17(-4.96%)
May 07, 2020 3.240 3.400 3.200 3.360 64,593 +0.12(+3.79%)
May 06, 2020 3.320 3.439 3.160 3.237 112,951 -0.12(-3.57%)
May 05, 2020 3.480 3.512 3.300 3.357 86,372 -0.10(-2.94%)
May 04, 2020 3.320 3.480 3.120 3.459 106,041 +0.13(+3.93%)
May 01, 2020 3.520 3.520 3.280 3.328 108,425 -0.17(-4.91%)
Apr 30, 2020 3.480 3.560 3.257 3.500 127,175 -0.10(-2.91%)
Apr 29, 2020 3.840 3.840 3.482 3.605 107,252 -0.07(-1.78%)
Apr 28, 2020 3.800 3.835 3.448 3.670 77,652 -0.03(-0.92%)
Apr 27, 2020 3.400 3.748 3.400 3.704 131,532 +0.31(+9.06%)
Apr 24, 2020 3.286 3.400 2.811 3.396 130,200 +0.14(+4.32%)
Apr 23, 2020 3.352 3.435 3.220 3.256 129,753 -0.10(-3.11%)
Apr 22, 2020 3.400 3.520 3.200 3.360 124,304 +0.05(+1.65%)
Apr 21, 2020 3.520 3.623 3.200 3.306 112,674 -0.28(-7.92%)
Apr 20, 2020 3.580 3.856 3.440 3.590 116,921 -0.08(-2.18%)
Apr 17, 2020 3.564 3.760 3.548 3.670 109,300 +0.11(+3.21%)
Apr 16, 2020 3.618 3.799 3.362 3.556 113,110 +0.04(+1.02%)
Apr 15, 2020 3.680 3.840 3.360 3.520 221,503 -0.08(-2.22%)
Apr 14, 2020 3.280 3.720 3.240 3.600 310,715 +0.41(+12.71%)
Apr 13, 2020 3.168 3.196 2.960 3.194 258,938 +0.30(+10.35%)
Apr 09, 2020 3.000 3.076 2.840 2.894 140,425 +0.05(+1.61%)
Apr 08, 2020 2.715 2.959 2.708 2.848 150,783 +0.13(+4.69%)
Apr 07, 2020 2.680 2.844 2.600 2.721 204,002 +0.04(+1.52%)
Apr 06, 2020 2.600 2.700 2.560 2.680 152,920 +0.14(+5.58%)
Apr 03, 2020 2.552 2.636 2.484 2.538 114,725 -0.05(-1.87%)
Apr 02, 2020 2.530 2.608 2.484 2.587 100,123 +0.05(+1.83%)
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.