Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

1.005 -0.005 (-0.50%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 3, 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 (%)
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%)
Mar 01, 2022 2.300 2.330 2.200 2.200 469,904 -0.10(-4.35%)
Feb 28, 2022 2.290 2.430 2.260 2.300 469,542 -0.07(-2.95%)
Feb 25, 2022 2.290 2.440 2.360 2.370 493,705 +0.09(+3.95%)
Feb 24, 2022 2.180 2.305 2.080 2.280 615,870 -0.02(-0.87%)
Feb 23, 2022 2.410 2.470 2.288 2.300 306,076 -0.08(-3.36%)
Feb 22, 2022 2.440 2.500 2.380 2.380 513,212 -0.10(-4.03%)
Feb 18, 2022 2.480 0 -0.10(-3.88%)
Feb 17, 2022 2.350 2.610 2.350 2.580 651,261 +0.21(+8.86%)
Feb 16, 2022 2.430 2.472 2.300 2.370 758,042 -0.07(-2.87%)
Feb 15, 2022 2.550 2.660 2.370 2.440 854,081 -0.11(-4.31%)
Feb 14, 2022 2.550 2.600 2.450 2.550 570,757 +0.03(+1.19%)
Feb 11, 2022 2.690 2.720 2.500 2.520 597,741 -0.14(-5.26%)
Feb 10, 2022 2.740 2.855 2.620 2.660 735,215 -0.08(-2.92%)
Feb 09, 2022 2.700 2.810 2.670 2.740 528,647 +0.10(+3.79%)
Feb 08, 2022 2.660 2.710 2.550 2.640 462,731 -0.01(-0.38%)
Feb 07, 2022 2.670 2.750 2.630 2.650 583,723 +0.03(+1.15%)
Feb 04, 2022 2.390 2.680 2.360 2.620 776,763 +0.21(+8.71%)
Feb 03, 2022 2.480 2.380 2.410 605,737 -0.14(-5.49%)
Feb 02, 2022 2.670 2.680 2.470 2.550 699,333 -0.09(-3.41%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.