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:
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 (%)
May 31, 2022 3.050 3.118 2.918 3.010 959,779 -0.10(-3.22%)
May 27, 2022 3.120 3.125 3.030 3.110 819,915 +0.02(+0.65%)
May 26, 2022 3.000 3.160 2.940 3.090 690,979 +0.11(+3.69%)
May 25, 2022 2.900 3.100 2.855 2.980 803,830 +0.08(+2.76%)
May 24, 2022 3.070 3.090 2.870 2.900 908,878 -0.19(-6.15%)
May 23, 2022 3.150 3.270 3.050 3.090 1,269,179 -0.06(-1.90%)
May 20, 2022 3.150 3.218 2.980 3.150 1,050,018 +0.02(+0.64%)
May 19, 2022 2.910 3.130 2.900 3.130 1,303,459 +0.20(+6.83%)
May 18, 2022 2.950 3.090 2.850 2.930 797,723 -0.02(-0.68%)
May 17, 2022 2.760 2.965 2.690 2.950 856,074 +0.26(+9.67%)
May 16, 2022 2.860 3.000 2.660 2.690 1,215,535 -0.17(-5.94%)
May 13, 2022 2.760 2.880 2.660 2.860 1,249,072 +0.23(+8.75%)
May 12, 2022 2.240 2.645 2.190 2.630 1,503,198 +0.36(+15.86%)
May 11, 2022 2.220 2.545 2.210 2.270 1,694,716 +0.06(+2.71%)
May 10, 2022 2.120 2.360 2.110 2.210 1,980,936 +0.33(+17.55%)
May 09, 2022 2.050 2.050 1.860 1.880 880,195 -0.20(-9.62%)
May 06, 2022 2.090 2.170 2.025 2.080 550,106 -0.02(-0.95%)
May 05, 2022 2.190 2.190 2.060 2.100 291,321 -0.11(-4.98%)
May 04, 2022 2.220 2.230 2.065 2.210 425,558 -0.02(-0.90%)
May 03, 2022 2.180 2.248 2.130 2.230 302,558 +0.03(+1.36%)
May 02, 2022 2.110 2.200 2.105 2.200 345,541 +0.09(+4.27%)
Apr 29, 2022 2.080 2.230 2.080 2.110 425,441 -0.01(-0.47%)
Apr 28, 2022 2.190 2.250 1.980 2.120 1,014,001 -0.02(-0.93%)
Apr 27, 2022 2.180 2.289 2.130 2.140 553,727 -0.02(-0.93%)
Apr 26, 2022 2.250 2.290 2.142 2.160 620,766 -0.14(-6.09%)
Apr 25, 2022 2.120 2.305 2.120 2.300 719,566 +0.14(+6.48%)
Apr 22, 2022 2.370 2.440 2.140 2.160 1,695,479 -0.23(-9.62%)
Apr 21, 2022 2.660 2.700 2.360 2.390 1,323,346 -0.23(-8.78%)
Apr 20, 2022 2.750 2.780 2.600 2.620 685,561 -0.15(-5.42%)
Apr 19, 2022 2.700 2.800 2.521 2.770 972,574 +0.18(+6.95%)
Apr 18, 2022 2.940 2.940 2.570 2.590 1,977,294 -0.36(-12.20%)
Apr 14, 2022 3.130 3.150 2.940 2.950 1,249,011 -0.15(-4.84%)
Apr 13, 2022 3.120 3.250 3.075 3.100 1,338,668 +0.04(+1.31%)
Apr 12, 2022 3.220 3.278 3.020 3.060 787,932 -0.12(-3.77%)
Apr 11, 2022 3.480 3.519 3.120 3.180 1,530,648 -0.24(-7.02%)
Apr 08, 2022 3.390 3.450 3.170 3.420 1,247,174 +0.09(+2.70%)
Apr 07, 2022 3.280 3.370 3.120 3.330 958,315 +0.10(+3.10%)
Apr 06, 2022 3.170 3.279 2.970 3.230 1,450,703 +0.08(+2.54%)
Apr 05, 2022 3.200 3.500 3.125 3.150 3,297,577 +0.05(+1.61%)
Apr 04, 2022 2.870 3.120 2.830 3.100 1,419,469 +0.30(+10.71%)
Apr 01, 2022 2.870 2.990 2.790 2.800 697,270 -0.07(-2.44%)
Mar 31, 2022 2.840 2.890 2.750 2.870 559,124 +0.10(+3.61%)
Mar 30, 2022 2.710 2.870 2.660 2.770 621,196 +0.10(+3.75%)
Mar 29, 2022 2.790 2.810 2.633 2.670 938,904 -0.07(-2.55%)
Mar 28, 2022 2.650 2.760 2.620 2.740 499,818 +0.14(+5.38%)
Mar 25, 2022 2.980 2.990 2.560 2.600 1,401,276 -0.36(-12.16%)
Mar 24, 2022 2.950 3.030 2.864 2.960 843,319 +0.12(+4.23%)
Mar 23, 2022 2.740 2.950 2.738 2.840 815,438 +0.12(+4.41%)
Mar 22, 2022 2.750 2.962 2.710 2.720 1,016,716 +0.00(+0.00%)
Mar 21, 2022 2.800 2.880 2.670 2.720 1,186,959 -0.01(-0.37%)
Mar 18, 2022 2.710 2.890 2.650 2.730 1,149,180 +0.01(+0.37%)
Mar 17, 2022 2.550 2.770 2.470 2.720 1,026,519 +0.20(+7.94%)
Mar 16, 2022 2.370 2.540 2.360 2.520 475,099 +0.17(+7.23%)
Mar 15, 2022 2.210 2.410 2.150 2.350 686,155 +0.18(+8.29%)
Mar 14, 2022 2.440 2.570 2.160 2.170 943,161 -0.25(-10.33%)
Mar 11, 2022 2.640 2.650 2.360 2.420 535,549 -0.06(-2.42%)
Mar 10, 2022 2.600 2.603 2.470 2.480 449,225 -0.12(-4.62%)
Mar 09, 2022 2.220 2.650 2.185 2.600 1,413,594 +0.42(+19.27%)
Mar 08, 2022 2.220 2.250 2.095 2.180 583,079 -0.09(-3.96%)
Mar 07, 2022 2.180 2.320 2.160 2.270 454,364 +0.08(+3.65%)
Mar 04, 2022 2.260 2.315 2.180 2.190 381,821 -0.10(-4.58%)
Mar 03, 2022 2.320 2.350 2.250 2.295 325,096 -0.02(-1.08%)
Mar 02, 2022 2.190 2.350 2.160 2.320 279,229 +0.12(+5.45%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.