Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Assertio Therapeutics Inc (NQ: ASRT )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.080 1.110 1.000 1.020 1,804,725 -0.06(-5.99%)
Nov 29, 2023 1.160 1.200 1.080 1.085 1,456,440 -0.06(-5.65%)
Nov 28, 2023 1.170 1.195 1.150 1.150 829,857 -0.04(-3.36%)
Nov 27, 2023 1.210 1.230 1.160 1.190 1,274,350 -0.03(-2.46%)
Nov 24, 2023 1.240 1.270 1.205 1.220 674,937 -0.02(-1.61%)
Nov 22, 2023 1.180 1.250 1.150 1.240 1,273,787 +0.05(+4.20%)
Nov 21, 2023 1.250 1.280 1.175 1.190 1,787,687 -0.05(-4.03%)
Nov 20, 2023 1.130 1.260 1.120 1.240 1,921,527 +0.10(+8.77%)
Nov 17, 2023 1.140 1.180 1.111 1.140 1,368,823 +0.03(+2.70%)
Nov 16, 2023 1.150 1.180 1.070 1.110 2,134,961 -0.03(-2.63%)
Nov 15, 2023 1.070 1.170 1.060 1.140 2,132,188 +0.07(+6.54%)
Nov 14, 2023 1.070 1.100 1.040 1.070 1,838,666 +0.03(+2.88%)
Nov 13, 2023 1.120 1.130 0.8700 1.040 4,923,722 -0.08(-7.14%)
Nov 10, 2023 1.220 1.230 1.090 1.120 3,616,499 -0.09(-7.44%)
Nov 09, 2023 1.160 1.220 1.080 1.210 11,310,210 -0.92(-43.19%)
Nov 08, 2023 2.270 2.270 2.120 2.130 1,801,569 -0.09(-4.05%)
Nov 07, 2023 2.210 2.235 2.165 2.220 928,266 +0.01(+0.45%)
Nov 06, 2023 2.370 2.370 2.200 2.210 1,139,933 -0.13(-5.56%)
Nov 03, 2023 2.190 2.355 2.180 2.340 1,079,452 +0.21(+9.86%)
Nov 02, 2023 2.150 2.180 2.055 2.130 1,519,855 +0.00(+0.00%)
Nov 01, 2023 2.160 2.180 2.100 2.130 862,736 -0.02(-0.93%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.