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 )

0.7669 -0.0987 (-11.40%)
Streaming Delayed Price Updated: 1:52 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 (%)
Jul 31, 2023 5.660 5.780 5.530 5.690 8,635,855 +0.01(+0.18%)
Jul 28, 2023 5.390 5.720 5.380 5.680 2,149,276 +0.34(+6.37%)
Jul 27, 2023 5.540 5.550 5.340 5.340 851,605 -0.15(-2.73%)
Jul 26, 2023 5.510 5.540 5.435 5.490 988,786 -0.03(-0.54%)
Jul 25, 2023 5.680 5.715 5.460 5.520 1,290,687 -0.16(-2.82%)
Jul 24, 2023 5.360 5.700 5.300 5.680 1,606,382 +0.33(+6.17%)
Jul 21, 2023 5.360 5.415 5.330 5.350 644,248 +0.04(+0.75%)
Jul 20, 2023 5.380 5.380 5.235 5.310 611,049 -0.03(-0.56%)
Jul 19, 2023 5.250 5.390 5.220 5.340 829,442 +0.09(+1.71%)
Jul 18, 2023 5.350 5.405 5.220 5.250 802,137 -0.08(-1.50%)
Jul 17, 2023 5.160 5.350 5.150 5.330 860,026 +0.18(+3.50%)
Jul 14, 2023 5.140 5.175 5.090 5.150 727,555 +0.02(+0.39%)
Jul 13, 2023 5.180 5.255 5.120 5.130 1,164,083 -0.03(-0.58%)
Jul 12, 2023 5.140 5.225 5.090 5.160 1,155,438 +0.05(+0.98%)
Jul 11, 2023 5.380 5.380 5.015 5.110 1,732,711 -0.25(-4.66%)
Jul 10, 2023 5.260 5.480 5.230 5.360 1,084,431 +0.10(+1.90%)
Jul 07, 2023 5.280 5.450 5.240 5.260 1,384,624 -0.02(-0.38%)
Jul 06, 2023 5.300 5.351 5.270 5.280 1,257,186 -0.04(-0.75%)
Jul 05, 2023 5.550 5.550 5.300 5.320 1,101,990 -0.22(-3.97%)
Jul 03, 2023 5.450 5.610 5.410 5.540 760,241 +0.12(+2.21%)
Jun 30, 2023 5.370 5.475 5.260 5.420 2,786,783 +0.06(+1.12%)
Jun 29, 2023 5.390 5.490 5.310 5.360 1,095,032 -0.03(-0.56%)
Jun 28, 2023 5.380 5.500 5.210 5.390 1,529,217 +0.00(+0.00%)
Jun 27, 2023 5.460 5.580 5.310 5.390 2,050,822 -0.06(-1.10%)
Jun 26, 2023 5.630 5.710 5.390 5.450 2,107,566 -0.27(-4.72%)
Jun 23, 2023 6.070 6.100 5.710 5.720 9,736,288 -0.43(-6.99%)
Jun 22, 2023 6.270 6.300 6.080 6.150 984,431 -0.17(-2.69%)
Jun 21, 2023 6.200 6.410 6.115 6.320 1,420,171 +0.14(+2.27%)
Jun 20, 2023 5.990 6.240 5.985 6.180 1,831,293 +0.20(+3.34%)
Jun 16, 2023 6.140 6.250 5.980 5.980 1,533,336 -0.16(-2.61%)
Jun 15, 2023 6.020 6.180 5.920 6.140 1,003,476 +0.11(+1.82%)
Jun 14, 2023 6.050 6.220 5.995 6.030 1,408,366 -0.05(-0.82%)
Jun 13, 2023 5.970 6.245 5.930 6.080 1,692,087 +0.08(+1.33%)
Jun 12, 2023 5.900 6.020 5.880 6.000 991,185 +0.10(+1.69%)
Jun 09, 2023 6.000 6.119 5.840 5.900 1,258,608 -0.12(-1.99%)
Jun 08, 2023 6.160 6.299 6.010 6.020 1,198,316 -0.19(-3.06%)
Jun 07, 2023 6.130 6.260 6.095 6.210 812,943 +0.10(+1.64%)
Jun 06, 2023 6.200 6.270 6.080 6.110 1,138,168 -0.09(-1.45%)
Jun 05, 2023 6.320 6.330 6.114 6.200 1,130,097 -0.15(-2.36%)
Jun 02, 2023 6.540 6.540 6.310 6.350 967,422 -0.08(-1.24%)
Jun 01, 2023 6.340 6.560 6.280 6.430 1,008,541 +0.10(+1.58%)
May 31, 2023 6.510 6.570 6.270 6.330 1,322,999 -0.13(-2.01%)
May 30, 2023 6.500 6.540 6.060 6.460 2,437,301 -0.04(-0.62%)
May 26, 2023 6.400 6.635 6.330 6.500 1,279,519 +0.11(+1.72%)
May 25, 2023 6.510 6.560 6.290 6.390 994,409 -0.18(-2.74%)
May 24, 2023 6.560 6.640 6.385 6.570 1,332,684 -0.03(-0.45%)
May 23, 2023 7.040 7.119 6.570 6.600 1,553,104 -0.44(-6.25%)
May 22, 2023 7.200 7.390 6.850 7.040 1,606,933 -0.26(-3.56%)
May 19, 2023 7.180 7.400 7.060 7.300 1,572,635 +0.22(+3.11%)
May 18, 2023 7.110 7.185 6.970 7.080 1,004,489 -0.03(-0.42%)
May 17, 2023 6.790 7.130 6.720 7.110 1,647,949 +0.30(+4.41%)
May 16, 2023 7.240 7.250 6.800 6.810 2,042,921 -0.51(-6.97%)
May 15, 2023 7.490 7.580 7.180 7.320 2,226,719 -0.33(-4.31%)
May 12, 2023 7.680 7.815 7.520 7.650 2,118,947 -0.01(-0.13%)
May 11, 2023 7.550 8.010 7.490 7.660 3,068,544 +0.11(+1.46%)
May 10, 2023 7.030 7.830 7.030 7.550 4,578,973 +0.57(+8.17%)
May 09, 2023 6.750 7.275 6.330 6.980 7,134,170 +0.72(+11.50%)
May 08, 2023 6.200 6.354 6.050 6.260 1,613,784 +0.11(+1.79%)
May 05, 2023 6.000 6.240 5.875 6.150 1,895,273 +0.25(+4.24%)
May 04, 2023 5.880 6.050 5.790 5.900 1,388,743 -0.04(-0.67%)
May 03, 2023 5.860 5.985 5.770 5.940 1,504,357 +0.15(+2.59%)
May 02, 2023 5.820 5.980 5.670 5.790 2,489,453 +0.04(+0.70%)
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.