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 )

1.070 +0.050 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 2.160 2.335 2.160 2.270 672,709 +0.10(+4.61%)
Sep 29, 2022 2.270 2.270 2.130 2.170 598,150 -0.12(-5.24%)
Sep 28, 2022 2.240 2.305 2.200 2.290 706,365 +0.06(+2.69%)
Sep 27, 2022 2.210 2.280 2.180 2.230 538,952 +0.08(+3.72%)
Sep 26, 2022 2.090 2.240 2.080 2.150 645,075 +0.02(+0.94%)
Sep 23, 2022 2.180 2.210 2.080 2.130 1,136,581 -0.12(-5.33%)
Sep 22, 2022 2.180 2.275 2.170 2.250 831,129 +0.06(+2.74%)
Sep 21, 2022 2.280 2.285 2.180 2.190 531,226 -0.05(-2.23%)
Sep 20, 2022 2.230 2.315 2.210 2.240 688,995 +0.00(+0.00%)
Sep 19, 2022 2.330 2.350 2.220 2.240 1,379,783 -0.14(-5.88%)
Sep 16, 2022 2.410 2.495 2.361 2.380 618,406 -0.06(-2.46%)
Sep 15, 2022 2.550 2.570 2.440 2.440 644,772 -0.11(-4.31%)
Sep 14, 2022 2.550 2.600 2.485 2.550 561,600 +0.01(+0.39%)
Sep 13, 2022 2.620 2.650 2.510 2.540 656,448 -0.18(-6.62%)
Sep 12, 2022 2.750 2.815 2.710 2.720 711,620 -0.01(-0.55%)
Sep 09, 2022 2.710 2.790 2.690 2.735 716,176 +0.03(+1.30%)
Sep 08, 2022 2.690 2.735 2.600 2.700 750,338 +0.01(+0.37%)
Sep 07, 2022 2.550 2.690 2.480 2.690 949,230 +0.15(+5.91%)
Sep 06, 2022 2.530 2.550 2.450 2.540 1,052,184 +0.03(+1.20%)
Sep 02, 2022 2.510 2.625 2.450 2.510 1,274,246 +0.04(+1.62%)
Sep 01, 2022 2.530 2.570 2.370 2.470 1,269,376 -0.08(-3.14%)
Aug 31, 2022 2.560 2.610 2.520 2.550 905,458 -0.03(-1.16%)
Aug 30, 2022 2.670 2.680 2.545 2.580 958,695 -0.09(-3.37%)
Aug 29, 2022 2.620 2.750 2.530 2.670 1,841,182 +0.03(+1.14%)
Aug 26, 2022 2.830 2.854 2.620 2.640 1,445,662 -0.22(-7.69%)
Aug 25, 2022 2.870 2.870 2.620 2.860 3,113,537 -0.03(-1.04%)
Aug 24, 2022 2.740 2.930 2.701 2.890 2,829,875 +0.15(+5.47%)
Aug 23, 2022 2.630 2.790 2.590 2.740 6,758,625 -0.90(-24.73%)
Aug 22, 2022 3.410 3.660 3.400 3.640 1,538,579 +0.17(+4.90%)
Aug 19, 2022 3.560 3.590 3.435 3.470 404,207 -0.10(-2.80%)
Aug 18, 2022 3.460 3.650 3.380 3.570 765,928 +0.11(+3.18%)
Aug 17, 2022 3.610 3.625 3.430 3.460 913,097 -0.22(-5.98%)
Aug 16, 2022 3.730 3.790 3.590 3.680 736,508 -0.02(-0.54%)
Aug 15, 2022 3.800 3.800 3.670 3.700 802,581 -0.10(-2.63%)
Aug 12, 2022 3.830 3.915 3.710 3.800 856,675 +0.00(+0.00%)
Aug 11, 2022 4.020 4.020 3.765 3.800 925,226 -0.20(-5.00%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Aug 01, 2022 3.940 4.000 3.740 3.780 1,640,613 -0.12(-3.08%)
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%)
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.