Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Assertio Therapeutics Inc (NQ: ASRT )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.160 1.245 1.130 1.150 1,784,701 -0.01(-0.86%)
Jun 20, 2024 1.100 1.190 1.095 1.160 604,507 +0.06(+5.45%)
Jun 18, 2024 1.030 1.200 1.020 1.100 1,188,831 +0.05(+4.76%)
Jun 17, 2024 1.050 1.050 0.9862 1.050 436,679 +0.00(+0.00%)
Jun 14, 2024 1.020 1.050 1.010 1.050 541,135 +0.01(+0.96%)
Jun 13, 2024 1.040 1.070 1.030 1.040 359,242 +0.00(+0.00%)
Jun 12, 2024 1.100 1.128 1.030 1.040 450,980 -0.04(-3.70%)
Jun 11, 2024 1.100 1.115 1.070 1.080 571,046 -0.02(-1.82%)
Jun 10, 2024 0.9900 1.100 0.9620 1.100 724,347 +0.11(+10.97%)
Jun 07, 2024 1.000 1.090 0.9702 0.9913 1,111,730 +0.01(+0.76%)
Jun 06, 2024 0.9800 0.9940 0.9727 0.9838 255,534 -0.02(-1.59%)
Jun 05, 2024 0.9700 1.010 0.9526 0.9997 384,232 +0.04(+4.69%)
Jun 04, 2024 0.9900 0.9947 0.9526 0.9549 393,424 -0.05(-4.51%)
Jun 03, 2024 1.020 1.040 0.9900 1.000 485,770 +0.01(+0.52%)
May 31, 2024 0.9450 0.9948 0.9450 0.9948 588,247 +0.06(+6.44%)
May 30, 2024 0.9700 0.9700 0.9201 0.9346 423,613 -0.02(-1.83%)
May 29, 2024 1.000 1.020 0.9500 0.9520 1,202,410 -0.05(-4.80%)
May 28, 2024 1.010 1.030 0.9970 1.000 817,361 +0.00(+0.00%)
May 24, 2024 1.020 1.025 0.9910 1.000 387,984 -0.01(-0.99%)
May 23, 2024 1.020 1.050 1.000 1.010 581,009 -0.03(-2.88%)
May 22, 2024 1.010 1.040 1.010 1.040 390,640 +0.02(+1.96%)
May 21, 2024 1.030 1.040 1.010 1.020 398,866 -0.02(-1.92%)
May 20, 2024 1.030 1.060 1.010 1.040 428,035 -0.03(-2.80%)
May 17, 2024 1.020 1.090 1.000 1.070 553,887 +0.05(+4.90%)
May 16, 2024 1.000 1.020 0.9910 1.020 411,184 +0.01(+0.99%)
May 15, 2024 1.010 1.010 0.9709 1.010 724,228 +0.00(+0.00%)
May 14, 2024 1.070 1.080 0.9946 1.010 841,281 -0.04(-3.81%)
May 13, 2024 0.9600 1.060 0.9600 1.050 510,679 +0.09(+9.38%)
May 10, 2024 1.030 1.050 0.9500 0.9600 1,422,421 -0.09(-8.57%)
May 09, 2024 1.030 1.060 1.020 1.050 514,811 -0.00(-0.47%)
May 08, 2024 1.070 1.110 1.000 1.055 1,124,414 -0.06(-4.95%)
May 07, 2024 1.180 1.210 1.050 1.110 1,344,128 -0.11(-9.02%)
May 06, 2024 1.040 1.255 0.9800 1.220 2,317,743 +0.19(+18.45%)
May 03, 2024 1.010 1.040 0.9901 1.030 601,274 +0.02(+1.98%)
May 02, 2024 0.9400 1.030 0.9400 1.010 1,194,661 +0.09(+9.64%)
May 01, 2024 0.8821 0.9400 0.8700 0.9212 760,055 +0.04(+4.08%)
Apr 30, 2024 0.8400 0.9100 0.8300 0.8851 838,157 +0.04(+4.38%)
Apr 29, 2024 0.8282 0.8980 0.8110 0.8480 787,656 +0.02(+2.39%)
Apr 26, 2024 0.7900 0.8400 0.7896 0.8282 670,762 +0.04(+5.49%)
Apr 25, 2024 0.8600 0.8613 0.7324 0.7851 2,912,232 -0.08(-9.30%)
Apr 24, 2024 0.9000 0.9046 0.8486 0.8656 798,748 -0.04(-4.83%)
Apr 23, 2024 0.8850 0.9400 0.8606 0.9095 1,100,484 +0.04(+5.11%)
Apr 22, 2024 0.7880 0.8800 0.7801 0.8653 732,278 +0.09(+11.94%)
Apr 19, 2024 0.7540 0.7995 0.7510 0.7730 897,915 +0.02(+2.52%)
Apr 18, 2024 0.7700 0.7800 0.7520 0.7540 709,273 -0.03(-3.33%)
Apr 17, 2024 0.8100 0.8199 0.7620 0.7800 860,663 -0.02(-1.97%)
Apr 16, 2024 0.8140 0.8379 0.7933 0.7957 587,733 -0.02(-2.30%)
Apr 15, 2024 0.8800 0.8800 0.8010 0.8144 904,055 -0.05(-6.20%)
Apr 12, 2024 0.8800 0.9074 0.8600 0.8682 506,536 -0.01(-1.60%)
Apr 11, 2024 0.9100 0.9100 0.8800 0.8823 689,950 -0.02(-1.72%)
Apr 10, 2024 0.9000 0.9071 0.8800 0.8977 661,482 -0.01(-1.05%)
Apr 09, 2024 0.9300 0.9559 0.9000 0.9072 775,056 -0.02(-1.69%)
Apr 08, 2024 0.9578 0.9598 0.9200 0.9228 339,823 -0.03(-2.64%)
Apr 05, 2024 0.9300 0.9600 0.9011 0.9478 462,446 +0.02(+2.66%)
Apr 04, 2024 0.9200 0.9400 0.9010 0.9232 365,902 -0.00(-0.12%)
Apr 03, 2024 0.9200 0.9384 0.8870 0.9243 569,620 -0.01(-0.56%)
Apr 02, 2024 0.9400 0.9432 0.9105 0.9295 464,904 -0.01(-0.68%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.