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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2020 0.8599 0.8700 0.8201 0.8570 1,102,491 -0.01(-1.18%)
Jun 29, 2020 0.8200 0.8799 0.8110 0.8672 967,653 +0.05(+5.55%)
Jun 26, 2020 0.8412 0.8539 0.7700 0.8216 8,391,600 -0.03(-3.34%)
Jun 25, 2020 0.8700 0.9200 0.8200 0.8500 2,233,151 +0.00(+0.44%)
Jun 24, 2020 0.8350 1.020 0.8201 0.8463 4,763,153 +0.01(+0.62%)
Jun 23, 2020 0.8732 0.8800 0.8200 0.8411 1,119,660 -0.03(-2.98%)
Jun 22, 2020 0.8600 0.8900 0.8500 0.8669 769,047 +0.02(+2.60%)
Jun 19, 2020 0.8859 0.9020 0.8449 0.8449 1,345,500 -0.04(-4.31%)
Jun 18, 2020 0.8979 0.9194 0.8600 0.8830 678,564 -0.00(-0.37%)
Jun 17, 2020 0.9262 0.9300 0.8846 0.8863 669,870 -0.05(-5.55%)
Jun 16, 2020 0.9720 0.9800 0.9105 0.9384 500,820 -0.00(-0.37%)
Jun 15, 2020 0.9000 0.9595 0.8800 0.9419 608,665 +0.02(+2.36%)
Jun 12, 2020 0.9101 0.9670 0.8848 0.9202 884,100 +0.02(+2.24%)
Jun 11, 2020 0.9500 0.9600 0.8900 0.9000 1,663,725 -0.07(-7.22%)
Jun 10, 2020 1.020 1.030 0.9500 0.9700 1,414,158 -0.04(-3.96%)
Jun 09, 2020 1.020 1.040 1.000 1.010 791,381 -0.02(-1.94%)
Jun 08, 2020 1.000 1.050 1.000 1.030 951,425 +0.03(+3.48%)
Jun 05, 2020 1.010 1.040 0.9700 0.9954 1,087,700 -0.00(-0.46%)
Jun 04, 2020 1.130 1.130 0.9800 1.000 1,584,068 -0.08(-7.41%)
Jun 03, 2020 1.060 1.110 1.030 1.080 2,499,464 +0.09(+9.09%)
Jun 02, 2020 1.040 1.040 0.9700 0.9900 903,826 -0.01(-1.00%)
Jun 01, 2020 1.000 1.070 0.9500 1.000 1,391,673 +0.01(+1.36%)
May 29, 2020 0.9900 1.050 0.9600 0.9866 1,711,100 +0.03(+3.22%)
May 28, 2020 0.8100 1.140 0.8000 0.9558 9,602,165 +0.14(+16.56%)
May 27, 2020 0.8200 0.8300 0.8000 0.8200 822,466 -0.00(-0.32%)
May 26, 2020 0.8100 0.8389 0.7950 0.8226 770,350 +0.01(+0.64%)
May 22, 2020 0.8400 0.8576 0.7900 0.8174 955,700 -0.05(-6.19%)
May 21, 2020 0.8953 0.9095 0.8034 0.8713 944,768 -0.03(-3.19%)
May 20, 2020 0.8200 0.9600 0.8000 0.9000 2,042,022 +0.10(+12.50%)
May 19, 2020 0.8000 0.8300 0.7800 0.8000 1,008,636 -0.01(-1.23%)
May 18, 2020 0.8300 0.8400 0.7900 0.8100 994,221 +0.00(+0.00%)
May 15, 2020 0.8200 0.8300 0.7800 0.8100 907,700 +0.02(+2.53%)
May 14, 2020 0.7700 0.8300 0.7600 0.7900 766,212 -0.02(-1.99%)
May 13, 2020 0.8000 0.8097 0.7700 0.8060 1,213,431 -0.00(-0.49%)
May 12, 2020 0.8700 0.8700 0.8000 0.8100 2,471,649 -0.06(-6.90%)
May 11, 2020 1.040 1.350 0.8600 0.8700 15,213,326 +0.07(+8.98%)
May 08, 2020 0.8245 0.8300 0.7511 0.7983 936,100 -0.04(-4.96%)
May 07, 2020 0.8100 0.8500 0.8000 0.8400 258,372 +0.03(+3.79%)
May 06, 2020 0.8300 0.8597 0.7900 0.8093 451,805 -0.03(-3.57%)
May 05, 2020 0.8700 0.8780 0.8251 0.8393 345,490 -0.03(-2.94%)
May 04, 2020 0.8300 0.8700 0.7800 0.8647 424,164 +0.03(+3.93%)
May 01, 2020 0.8800 0.8800 0.8200 0.8320 433,700 -0.04(-4.91%)
Apr 30, 2020 0.8700 0.8900 0.8143 0.8750 508,703 -0.03(-2.91%)
Apr 29, 2020 0.9600 0.9600 0.8704 0.9012 429,009 -0.02(-1.78%)
Apr 28, 2020 0.9500 0.9587 0.8620 0.9175 310,609 -0.01(-0.92%)
Apr 27, 2020 0.8500 0.9370 0.8500 0.9260 526,131 +0.08(+9.06%)
Apr 24, 2020 0.8216 0.8500 0.7027 0.8491 520,800 +0.04(+4.32%)
Apr 23, 2020 0.8379 0.8588 0.8050 0.8139 519,012 -0.03(-3.11%)
Apr 22, 2020 0.8500 0.8800 0.8000 0.8400 497,217 +0.01(+1.65%)
Apr 21, 2020 0.8800 0.9058 0.8001 0.8264 450,697 -0.07(-7.92%)
Apr 20, 2020 0.8950 0.9641 0.8600 0.8975 467,687 -0.02(-2.18%)
Apr 17, 2020 0.8909 0.9400 0.8871 0.9175 437,200 +0.03(+3.21%)
Apr 16, 2020 0.9046 0.9498 0.8405 0.8890 452,442 +0.01(+1.02%)
Apr 15, 2020 0.9200 0.9600 0.8400 0.8800 886,012 -0.02(-2.22%)
Apr 14, 2020 0.8200 0.9300 0.8100 0.9000 1,242,860 +0.10(+12.71%)
Apr 13, 2020 0.7920 0.7990 0.7400 0.7985 1,035,755 +0.07(+10.35%)
Apr 09, 2020 0.7500 0.7690 0.7100 0.7236 561,700 +0.01(+1.61%)
Apr 08, 2020 0.6787 0.7397 0.6770 0.7121 603,133 +0.03(+4.69%)
Apr 07, 2020 0.6700 0.7110 0.6501 0.6802 816,008 +0.01(+1.52%)
Apr 06, 2020 0.6500 0.6750 0.6400 0.6700 611,680 +0.04(+5.58%)
Apr 03, 2020 0.6381 0.6589 0.6211 0.6346 458,900 -0.01(-1.87%)
Apr 02, 2020 0.6324 0.6520 0.6210 0.6467 400,495 +0.01(+1.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.