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, 2020 3.400 3.400 3.200 3.240 64,200 +0.01(+0.45%)
Aug 28, 2020 3.168 3.308 3.120 3.226 82,600 +0.05(+1.54%)
Aug 27, 2020 3.360 3.397 3.160 3.177 69,252 -0.16(-4.78%)
Aug 26, 2020 3.120 3.350 3.096 3.336 126,904 +0.19(+6.05%)
Aug 25, 2020 3.299 3.308 3.127 3.146 67,889 -0.17(-5.05%)
Aug 24, 2020 3.231 3.354 3.200 3.313 80,542 +0.02(+0.47%)
Aug 21, 2020 3.240 3.439 3.240 3.298 119,950 -0.15(-4.41%)
Aug 20, 2020 3.440 3.460 3.226 3.450 100,866 +0.25(+7.80%)
Aug 19, 2020 3.200 3.400 3.160 3.200 98,172 -0.13(-3.93%)
Aug 18, 2020 3.316 3.400 3.248 3.331 96,674 +0.00(+0.00%)
Aug 17, 2020 3.260 3.400 3.201 3.331 163,499 +0.07(+2.18%)
Aug 14, 2020 3.120 3.262 3.000 3.260 192,075 +0.15(+4.76%)
Aug 13, 2020 3.097 3.195 3.024 3.112 155,137 +0.02(+0.70%)
Aug 12, 2020 3.239 3.239 3.090 3.090 140,781 -0.11(-3.44%)
Aug 11, 2020 3.360 3.360 3.160 3.200 171,924 -0.04(-1.23%)
Aug 10, 2020 3.160 3.280 3.120 3.240 221,587 +0.11(+3.37%)
Aug 07, 2020 3.360 3.492 2.800 3.134 968,500 -0.61(-16.19%)
Aug 06, 2020 3.600 3.776 3.600 3.740 117,697 +0.06(+1.60%)
Aug 05, 2020 3.640 3.748 3.560 3.681 86,542 +0.08(+2.11%)
Aug 04, 2020 3.440 3.760 3.431 3.605 166,362 +0.13(+3.60%)
Aug 03, 2020 3.560 3.600 3.409 3.480 158,143 -0.12(-3.40%)
Jul 31, 2020 3.840 3.840 3.564 3.602 146,525 -0.24(-6.19%)
Jul 30, 2020 3.840 3.880 3.680 3.840 127,769 -0.04(-1.03%)
Jul 29, 2020 3.960 4.020 3.800 3.880 238,604 -0.16(-3.96%)
Jul 28, 2020 3.800 4.120 3.800 4.040 171,031 +0.25(+6.72%)
Jul 27, 2020 4.000 4.000 3.640 3.786 192,930 -0.21(-5.36%)
Jul 24, 2020 3.840 4.080 3.800 4.000 153,825 +0.16(+4.17%)
Jul 23, 2020 4.400 4.600 3.760 3.840 424,980 -0.48(-11.11%)
Jul 22, 2020 3.720 4.600 3.720 4.320 737,483 +0.62(+16.76%)
Jul 21, 2020 3.640 3.759 3.520 3.700 175,909 +0.11(+3.03%)
Jul 20, 2020 3.658 3.658 3.520 3.591 101,450 +0.03(+0.87%)
Jul 17, 2020 3.388 3.672 3.388 3.560 168,500 +0.18(+5.27%)
Jul 16, 2020 3.360 3.480 3.281 3.382 150,780 +0.06(+1.86%)
Jul 15, 2020 3.360 3.480 3.280 3.320 110,959 -0.03(-0.86%)
Jul 14, 2020 3.280 3.383 3.201 3.349 171,466 +0.11(+3.37%)
Jul 13, 2020 3.240 3.360 3.200 3.240 148,268 +0.00(+0.00%)
Jul 10, 2020 3.266 3.359 3.141 3.240 114,875 -0.04(-1.22%)
Jul 09, 2020 3.200 3.299 3.180 3.280 126,421 +0.08(+2.50%)
Jul 08, 2020 3.240 3.240 3.160 3.200 155,786 -0.08(-2.44%)
Jul 07, 2020 3.240 3.280 3.160 3.280 137,494 +0.00(+0.00%)
Jul 06, 2020 3.240 3.360 3.240 3.280 144,386 +0.00(+0.00%)
Jul 02, 2020 3.320 3.378 3.204 3.280 200,875 -0.02(-0.61%)
Jul 01, 2020 3.440 3.440 3.296 3.300 197,493 -0.13(-3.73%)
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%)
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.