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 )

0.7851 -0.0805 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 02, 2023 2.560 2.570 2.429 2.450 2,147,777 -0.11(-4.30%)
Sep 29, 2023 2.630 2.630 2.530 2.560 1,338,767 -0.08(-3.03%)
Sep 28, 2023 2.630 2.700 2.620 2.640 1,069,678 +0.01(+0.38%)
Sep 27, 2023 2.590 2.680 2.590 2.630 1,080,119 +0.05(+1.94%)
Sep 26, 2023 2.580 2.690 2.570 2.580 1,212,366 +0.00(+0.00%)
Sep 25, 2023 2.560 2.630 2.580 2.580 846,091 -0.02(-0.77%)
Sep 22, 2023 2.520 2.660 2.520 2.600 1,636,496 +0.08(+3.17%)
Sep 21, 2023 2.580 2.580 2.500 2.520 1,914,290 -0.09(-3.45%)
Sep 20, 2023 2.650 2.700 2.600 2.610 1,408,919 -0.04(-1.51%)
Sep 19, 2023 2.630 2.700 2.595 2.650 1,388,447 +0.00(+0.00%)
Sep 18, 2023 2.740 2.760 2.600 2.650 2,360,082 -0.10(-3.81%)
Sep 15, 2023 2.770 2.800 2.680 2.755 2,164,416 -0.02(-0.90%)
Sep 14, 2023 2.920 2.940 2.620 2.780 5,517,498 -0.16(-5.44%)
Sep 13, 2023 2.960 3.050 2.920 2.940 1,451,442 -0.03(-1.01%)
Sep 12, 2023 3.030 3.060 2.962 2.970 1,815,250 -0.08(-2.62%)
Sep 11, 2023 3.180 3.190 2.935 3.050 2,692,817 -0.12(-3.79%)
Sep 08, 2023 3.240 3.270 3.160 3.170 1,187,712 -0.07(-2.16%)
Sep 07, 2023 3.190 3.275 3.150 3.240 1,222,762 +0.05(+1.57%)
Sep 06, 2023 3.270 3.270 3.170 3.190 1,249,679 -0.08(-2.45%)
Sep 05, 2023 3.300 3.340 3.230 3.270 1,421,559 -0.03(-0.91%)
Sep 01, 2023 3.310 3.400 3.240 3.300 4,954,303 +0.02(+0.61%)
Aug 31, 2023 3.270 3.311 3.200 3.280 1,484,929 +0.01(+0.31%)
Aug 30, 2023 3.270 3.320 3.210 3.270 980,877 -0.01(-0.30%)
Aug 29, 2023 3.280 3.350 3.260 3.280 964,115 -0.01(-0.30%)
Aug 28, 2023 3.310 3.360 3.240 3.290 1,128,636 +0.00(+0.00%)
Aug 25, 2023 3.300 3.317 3.210 3.290 1,181,552 +0.00(+0.00%)
Aug 24, 2023 3.380 3.410 3.260 3.290 895,459 -0.09(-2.66%)
Aug 23, 2023 3.370 3.440 3.330 3.380 1,106,841 -0.02(-0.59%)
Aug 22, 2023 3.450 3.470 3.321 3.400 974,021 -0.04(-1.31%)
Aug 21, 2023 3.260 3.470 3.260 3.445 1,508,059 +0.15(+4.71%)
Aug 18, 2023 3.100 3.290 3.095 3.290 2,229,584 +0.16(+5.11%)
Aug 17, 2023 3.230 3.265 3.110 3.130 1,661,428 -0.10(-3.10%)
Aug 16, 2023 3.160 3.260 3.160 3.230 1,552,071 +0.01(+0.31%)
Aug 15, 2023 3.160 3.310 3.150 3.220 2,308,638 +0.05(+1.58%)
Aug 14, 2023 3.260 3.270 3.100 3.170 2,344,379 -0.13(-3.94%)
Aug 11, 2023 3.120 3.300 3.120 3.300 2,490,243 +0.18(+5.77%)
Aug 10, 2023 3.260 3.265 3.110 3.120 1,771,055 -0.15(-4.59%)
Aug 09, 2023 3.230 3.340 3.200 3.270 1,778,819 +0.08(+2.51%)
Aug 08, 2023 3.440 3.440 3.080 3.190 3,961,757 -0.25(-7.27%)
Aug 07, 2023 2.930 3.705 2.930 3.440 11,581,936 +0.53(+18.21%)
Aug 04, 2023 3.000 3.390 2.865 2.910 19,241,450 -2.44(-45.61%)
Aug 03, 2023 5.340 5.470 5.340 5.350 5,890,722 -0.06(-1.11%)
Aug 02, 2023 5.320 5.440 5.290 5.410 1,646,158 +0.03(+0.56%)
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.