Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Assertio Therapeutics Inc (NQ: ASRT )

1.230 +0.120 (+10.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 1.110 1.240 1.110 1.230 607,531 +0.12(+10.81%)
Sep 03, 2024 1.160 1.180 1.110 1.110 322,005 -0.07(-5.93%)
Aug 30, 2024 1.190 1.240 1.150 1.180 247,724 +0.02(+1.72%)
Aug 29, 2024 1.170 1.205 1.160 1.160 363,336 -0.01(-0.85%)
Aug 28, 2024 1.200 1.210 1.110 1.170 676,222 -0.04(-3.31%)
Aug 27, 2024 1.250 1.250 1.200 1.210 272,459 -0.04(-3.20%)
Aug 26, 2024 1.290 1.310 1.250 1.250 478,694 -0.03(-2.34%)
Aug 23, 2024 1.260 1.310 1.240 1.280 503,987 +0.04(+3.23%)
Aug 22, 2024 1.290 1.290 1.225 1.240 405,099 -0.05(-3.88%)
Aug 21, 2024 1.290 1.310 1.260 1.290 435,498 +0.03(+2.38%)
Aug 20, 2024 1.260 1.270 1.200 1.260 716,590 +0.01(+0.80%)
Aug 19, 2024 1.140 1.260 1.140 1.250 715,176 +0.10(+8.70%)
Aug 16, 2024 1.080 1.200 1.080 1.150 1,035,581 +0.07(+6.48%)
Aug 15, 2024 1.070 1.110 1.050 1.080 843,737 +0.01(+0.93%)
Aug 14, 2024 1.140 1.140 1.060 1.070 433,787 -0.04(-3.60%)
Aug 13, 2024 1.070 1.130 1.040 1.110 1,030,297 +0.04(+3.74%)
Aug 12, 2024 1.100 1.110 1.040 1.070 617,066 -0.03(-2.73%)
Aug 09, 2024 1.080 1.150 1.065 1.100 1,369,167 +0.02(+1.38%)
Aug 08, 2024 1.250 1.260 1.075 1.085 1,999,650 -0.15(-11.79%)
Aug 07, 2024 1.270 1.295 1.190 1.230 824,314 -0.02(-1.60%)
Aug 06, 2024 1.260 1.300 1.205 1.250 1,161,116 +0.03(+2.46%)
Aug 05, 2024 1.230 1.290 1.160 1.220 1,406,273 -0.07(-5.43%)
Aug 02, 2024 1.320 1.350 1.260 1.290 1,419,505 -0.09(-6.52%)
Aug 01, 2024 1.390 1.395 1.320 1.380 1,199,526 -0.01(-0.72%)
Jul 31, 2024 1.450 1.450 1.370 1.390 879,119 -0.05(-3.47%)
Jul 30, 2024 1.490 1.500 1.380 1.440 612,018 -0.02(-1.37%)
Jul 29, 2024 1.490 1.540 1.430 1.460 850,974 -0.04(-2.99%)
Jul 26, 2024 1.540 1.580 1.475 1.505 1,573,604 +0.03(+2.38%)
Jul 25, 2024 1.520 1.540 1.340 1.470 1,594,040 -0.05(-3.29%)
Jul 24, 2024 1.590 1.620 1.510 1.520 890,012 -0.10(-6.17%)
Jul 23, 2024 1.600 1.700 1.600 1.620 846,232 +0.03(+1.89%)
Jul 22, 2024 1.650 1.650 1.560 1.590 630,053 -0.05(-3.05%)
Jul 19, 2024 1.640 1.650 1.600 1.640 444,901 +0.01(+0.61%)
Jul 18, 2024 1.670 1.798 1.610 1.630 1,082,811 -0.03(-1.81%)
Jul 17, 2024 1.720 1.760 1.660 1.660 933,844 -0.09(-5.14%)
Jul 16, 2024 1.550 1.760 1.550 1.750 1,451,657 +0.21(+13.64%)
Jul 15, 2024 1.690 1.730 1.530 1.540 1,664,119 -0.12(-7.23%)
Jul 12, 2024 1.770 1.770 1.660 1.660 976,946 -0.07(-4.05%)
Jul 11, 2024 1.680 1.780 1.620 1.730 1,710,969 +0.09(+5.49%)
Jul 10, 2024 1.740 1.750 1.620 1.640 2,720,253 +0.04(+2.50%)
Jul 09, 2024 1.480 1.610 1.410 1.600 1,897,025 +0.12(+8.11%)
Jul 08, 2024 1.470 1.510 1.440 1.480 1,048,901 +0.04(+2.78%)
Jul 05, 2024 1.400 1.480 1.380 1.440 1,479,754 +0.08(+5.88%)
Jul 03, 2024 1.200 1.360 1.200 1.360 1,183,831 +0.21(+18.26%)
Jul 02, 2024 1.180 1.190 1.110 1.150 796,910 -0.04(-3.36%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.