Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9751 -0.0149 (-1.51%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.400 3.400 3.200 3.240 64,200 +0.01(+0.45%)
Aug 28, 2020 3.168 3.308 3.120 3.226 82,600 +0.05(+1.54%)
Aug 27, 2020 3.360 3.397 3.160 3.177 69,252 -0.16(-4.78%)
Aug 26, 2020 3.120 3.350 3.096 3.336 126,904 +0.19(+6.05%)
Aug 25, 2020 3.299 3.308 3.127 3.146 67,889 -0.17(-5.05%)
Aug 24, 2020 3.231 3.354 3.200 3.313 80,542 +0.02(+0.47%)
Aug 21, 2020 3.240 3.439 3.240 3.298 119,950 -0.15(-4.41%)
Aug 20, 2020 3.440 3.460 3.226 3.450 100,866 +0.25(+7.80%)
Aug 19, 2020 3.200 3.400 3.160 3.200 98,172 -0.13(-3.93%)
Aug 18, 2020 3.316 3.400 3.248 3.331 96,674 +0.00(+0.00%)
Aug 17, 2020 3.260 3.400 3.201 3.331 163,499 +0.07(+2.18%)
Aug 14, 2020 3.120 3.262 3.000 3.260 192,075 +0.15(+4.76%)
Aug 13, 2020 3.097 3.195 3.024 3.112 155,137 +0.02(+0.70%)
Aug 12, 2020 3.239 3.239 3.090 3.090 140,781 -0.11(-3.44%)
Aug 11, 2020 3.360 3.360 3.160 3.200 171,924 -0.04(-1.23%)
Aug 10, 2020 3.160 3.280 3.120 3.240 221,587 +0.11(+3.37%)
Aug 07, 2020 3.360 3.492 2.800 3.134 968,500 -0.61(-16.19%)
Aug 06, 2020 3.600 3.776 3.600 3.740 117,697 +0.06(+1.60%)
Aug 05, 2020 3.640 3.748 3.560 3.681 86,542 +0.08(+2.11%)
Aug 04, 2020 3.440 3.760 3.431 3.605 166,362 +0.13(+3.60%)
Aug 03, 2020 3.560 3.600 3.409 3.480 158,143 -0.12(-3.40%)
Jul 31, 2020 3.840 3.840 3.564 3.602 146,525 -0.24(-6.19%)
Jul 30, 2020 3.840 3.880 3.680 3.840 127,769 -0.04(-1.03%)
Jul 29, 2020 3.960 4.020 3.800 3.880 238,604 -0.16(-3.96%)
Jul 28, 2020 3.800 4.120 3.800 4.040 171,031 +0.25(+6.72%)
Jul 27, 2020 4.000 4.000 3.640 3.786 192,930 -0.21(-5.36%)
Jul 24, 2020 3.840 4.080 3.800 4.000 153,825 +0.16(+4.17%)
Jul 23, 2020 4.400 4.600 3.760 3.840 424,980 -0.48(-11.11%)
Jul 22, 2020 3.720 4.600 3.720 4.320 737,483 +0.62(+16.76%)
Jul 21, 2020 3.640 3.759 3.520 3.700 175,909 +0.11(+3.03%)
Jul 20, 2020 3.658 3.658 3.520 3.591 101,450 +0.03(+0.87%)
Jul 17, 2020 3.388 3.672 3.388 3.560 168,500 +0.18(+5.27%)
Jul 16, 2020 3.360 3.480 3.281 3.382 150,780 +0.06(+1.86%)
Jul 15, 2020 3.360 3.480 3.280 3.320 110,959 -0.03(-0.86%)
Jul 14, 2020 3.280 3.383 3.201 3.349 171,466 +0.11(+3.37%)
Jul 13, 2020 3.240 3.360 3.200 3.240 148,268 +0.00(+0.00%)
Jul 10, 2020 3.266 3.359 3.141 3.240 114,875 -0.04(-1.22%)
Jul 09, 2020 3.200 3.299 3.180 3.280 126,421 +0.08(+2.50%)
Jul 08, 2020 3.240 3.240 3.160 3.200 155,786 -0.08(-2.44%)
Jul 07, 2020 3.240 3.280 3.160 3.280 137,494 +0.00(+0.00%)
Jul 06, 2020 3.240 3.360 3.240 3.280 144,386 +0.00(+0.00%)
Jul 02, 2020 3.320 3.378 3.204 3.280 200,875 -0.02(-0.61%)
Jul 01, 2020 3.440 3.440 3.296 3.300 197,493 -0.13(-3.73%)
Jun 30, 2020 3.440 3.480 3.280 3.428 275,622 -0.04(-1.18%)
Jun 29, 2020 3.280 3.520 3.244 3.469 241,913 +0.18(+5.55%)
Jun 26, 2020 3.365 3.416 3.080 3.286 2,097,900 -0.11(-3.34%)
Jun 25, 2020 3.480 3.680 3.280 3.400 558,287 +0.01(+0.44%)
Jun 24, 2020 3.340 4.080 3.280 3.385 1,190,788 +0.02(+0.62%)
Jun 23, 2020 3.493 3.520 3.280 3.364 279,915 -0.10(-2.98%)
Jun 22, 2020 3.440 3.560 3.400 3.468 192,261 +0.09(+2.60%)
Jun 19, 2020 3.544 3.608 3.380 3.380 336,375 -0.15(-4.31%)
Jun 18, 2020 3.592 3.678 3.440 3.532 169,641 -0.01(-0.37%)
Jun 17, 2020 3.705 3.720 3.538 3.545 167,467 -0.21(-5.55%)
Jun 16, 2020 3.888 3.920 3.642 3.754 125,205 -0.01(-0.37%)
Jun 15, 2020 3.600 3.838 3.520 3.768 152,166 +0.09(+2.36%)
Jun 12, 2020 3.640 3.868 3.539 3.681 221,025 +0.08(+2.24%)
Jun 11, 2020 3.800 3.840 3.560 3.600 415,931 -0.28(-7.22%)
Jun 10, 2020 4.080 4.120 3.800 3.880 353,539 -0.16(-3.96%)
Jun 09, 2020 4.080 4.160 4.000 4.040 197,845 -0.08(-1.94%)
Jun 08, 2020 4.000 4.200 4.000 4.120 237,856 +0.14(+3.48%)
Jun 05, 2020 4.040 4.160 3.880 3.982 271,925 -0.02(-0.46%)
Jun 04, 2020 4.520 4.520 3.920 4.000 396,017 -0.32(-7.41%)
Jun 03, 2020 4.240 4.440 4.120 4.320 624,866 +0.36(+9.09%)
Jun 02, 2020 4.160 4.160 3.880 3.960 225,956 -0.04(-1.00%)
Jun 01, 2020 4.000 4.280 3.800 4.000 347,918 +0.05(+1.36%)
May 29, 2020 3.960 4.200 3.840 3.946 427,775 +0.12(+3.22%)
May 28, 2020 3.240 4.560 3.200 3.823 2,400,541 +0.54(+16.56%)
May 27, 2020 3.280 3.320 3.200 3.280 205,616 -0.01(-0.32%)
May 26, 2020 3.240 3.356 3.180 3.290 192,587 +0.02(+0.64%)
May 22, 2020 3.360 3.430 3.160 3.270 238,925 -0.22(-6.19%)
May 21, 2020 3.581 3.638 3.214 3.485 236,192 -0.11(-3.19%)
May 20, 2020 3.280 3.840 3.200 3.600 510,505 +0.40(+12.50%)
May 19, 2020 3.200 3.320 3.120 3.200 252,159 -0.04(-1.23%)
May 18, 2020 3.320 3.360 3.160 3.240 248,555 +0.00(+0.00%)
May 15, 2020 3.280 3.320 3.120 3.240 226,925 +0.08(+2.53%)
May 14, 2020 3.080 3.320 3.040 3.160 191,553 -0.06(-1.99%)
May 13, 2020 3.200 3.239 3.080 3.224 303,357 -0.02(-0.49%)
May 12, 2020 3.480 3.480 3.200 3.240 617,912 -0.24(-6.90%)
May 11, 2020 4.160 5.400 3.440 3.480 3,803,331 +0.29(+8.98%)
May 08, 2020 3.298 3.320 3.004 3.193 234,025 -0.17(-4.96%)
May 07, 2020 3.240 3.400 3.200 3.360 64,593 +0.12(+3.79%)
May 06, 2020 3.320 3.439 3.160 3.237 112,951 -0.12(-3.57%)
May 05, 2020 3.480 3.512 3.300 3.357 86,372 -0.10(-2.94%)
May 04, 2020 3.320 3.480 3.120 3.459 106,041 +0.13(+3.93%)
May 01, 2020 3.520 3.520 3.280 3.328 108,425 -0.17(-4.91%)
Apr 30, 2020 3.480 3.560 3.257 3.500 127,175 -0.10(-2.91%)
Apr 29, 2020 3.840 3.840 3.482 3.605 107,252 -0.07(-1.78%)
Apr 28, 2020 3.800 3.835 3.448 3.670 77,652 -0.03(-0.92%)
Apr 27, 2020 3.400 3.748 3.400 3.704 131,532 +0.31(+9.06%)
Apr 24, 2020 3.286 3.400 2.811 3.396 130,200 +0.14(+4.32%)
Apr 23, 2020 3.352 3.435 3.220 3.256 129,753 -0.10(-3.11%)
Apr 22, 2020 3.400 3.520 3.200 3.360 124,304 +0.05(+1.65%)
Apr 21, 2020 3.520 3.623 3.200 3.306 112,674 -0.28(-7.92%)
Apr 20, 2020 3.580 3.856 3.440 3.590 116,921 -0.08(-2.18%)
Apr 17, 2020 3.564 3.760 3.548 3.670 109,300 +0.11(+3.21%)
Apr 16, 2020 3.618 3.799 3.362 3.556 113,110 +0.04(+1.02%)
Apr 15, 2020 3.680 3.840 3.360 3.520 221,503 -0.08(-2.22%)
Apr 14, 2020 3.280 3.720 3.240 3.600 310,715 +0.41(+12.71%)
Apr 13, 2020 3.168 3.196 2.960 3.194 258,938 +0.30(+10.35%)
Apr 09, 2020 3.000 3.076 2.840 2.894 140,425 +0.05(+1.61%)
Apr 08, 2020 2.715 2.959 2.708 2.848 150,783 +0.13(+4.69%)
Apr 07, 2020 2.680 2.844 2.600 2.721 204,002 +0.04(+1.52%)
Apr 06, 2020 2.600 2.700 2.560 2.680 152,920 +0.14(+5.58%)
Apr 03, 2020 2.552 2.636 2.484 2.538 114,725 -0.05(-1.87%)
Apr 02, 2020 2.530 2.608 2.484 2.587 100,123 +0.05(+1.83%)
Apr 01, 2020 2.556 2.611 2.440 2.540 78,128 -0.06(-2.29%)
Mar 31, 2020 2.640 2.720 2.440 2.600 260,589 -0.12(-4.41%)
Mar 30, 2020 2.640 2.760 2.560 2.720 183,839 +0.12(+4.60%)
Mar 27, 2020 2.640 2.880 2.520 2.600 197,450 -0.24(-8.44%)
Mar 26, 2020 3.040 3.120 2.680 2.840 164,589 -0.19(-6.26%)
Mar 25, 2020 2.744 3.160 2.676 3.030 173,872 +0.24(+8.45%)
Mar 24, 2020 2.840 2.840 2.600 2.794 216,581 +0.19(+7.45%)
Mar 23, 2020 2.720 2.720 2.482 2.600 896,607 -0.22(-7.93%)
Mar 20, 2020 2.880 2.920 2.500 2.824 414,950 +0.02(+0.86%)
Mar 19, 2020 2.560 2.960 2.440 2.800 865,081 +0.40(+16.67%)
Mar 18, 2020 2.680 2.880 2.200 2.400 317,218 -0.56(-18.92%)
Mar 17, 2020 2.880 2.960 2.400 2.960 509,428 -0.04(-1.33%)
Mar 16, 2020 2.880 3.126 2.804 3.000 217,592 -0.20(-6.25%)
Mar 13, 2020 3.280 3.440 2.900 3.200 187,425 -0.04(-1.23%)
Mar 12, 2020 3.360 3.520 3.000 3.240 272,192 -0.48(-12.90%)
Mar 11, 2020 3.080 3.800 3.000 3.720 377,252 +0.76(+25.68%)
Mar 10, 2020 3.880 3.880 2.720 2.960 578,130 -1.32(-30.84%)
Mar 09, 2020 4.640 4.640 4.080 4.280 361,182 -0.28(-6.14%)
Mar 06, 2020 4.200 4.640 4.194 4.560 255,450 +0.20(+4.59%)
Mar 05, 2020 4.600 4.680 4.320 4.360 184,430 -0.24(-5.22%)
Mar 04, 2020 4.320 4.600 4.200 4.600 236,129 +0.40(+9.52%)
Mar 03, 2020 4.560 4.560 4.160 4.200 228,847 -0.32(-7.08%)
Mar 02, 2020 4.320 4.720 4.120 4.520 246,400 +0.20(+4.63%)
Feb 28, 2020 4.040 4.440 4.040 4.320 369,825 +0.12(+2.86%)
Feb 27, 2020 4.360 4.440 4.040 4.200 365,651 -0.24(-5.41%)
Feb 26, 2020 4.480 4.640 4.400 4.440 377,491 +0.00(+0.00%)
Feb 25, 2020 4.680 4.840 4.400 4.440 255,817 -0.24(-5.13%)
Feb 24, 2020 5.000 5.040 4.560 4.680 490,903 -0.56(-10.69%)
Feb 21, 2020 5.320 5.360 5.120 5.240 230,225 -0.12(-2.24%)
Feb 20, 2020 5.520 5.560 5.280 5.360 245,190 -0.16(-2.90%)
Feb 19, 2020 5.240 5.680 5.200 5.520 430,644 +0.36(+6.98%)
Feb 18, 2020 5.360 5.400 4.880 5.160 301,620 -0.20(-3.73%)
Feb 14, 2020 5.440 5.640 5.280 5.360 247,325 -0.04(-0.74%)
Feb 13, 2020 5.440 5.640 5.280 5.400 253,102 +0.00(+0.00%)
Feb 12, 2020 5.360 5.600 5.360 5.400 283,651 +0.00(+0.00%)
Feb 11, 2020 5.240 5.640 5.240 5.400 372,093 -0.04(-0.74%)
Feb 10, 2020 6.080 6.120 5.160 5.440 1,131,917 -0.64(-10.53%)
Feb 07, 2020 6.800 6.840 5.760 6.080 7,132,900 +1.92(+46.15%)
Feb 06, 2020 4.200 4.280 4.040 4.160 512,318 -0.04(-0.95%)
Feb 05, 2020 4.160 4.320 4.160 4.200 243,901 +0.00(+0.00%)
Feb 04, 2020 4.160 4.280 4.080 4.200 356,427 +0.02(+0.48%)
Feb 03, 2020 4.200 4.480 4.040 4.180 354,874 -0.10(-2.34%)
Jan 31, 2020 4.320 4.440 4.040 4.280 319,600 -0.08(-1.83%)
Jan 30, 2020 4.400 4.480 4.240 4.360 156,550 -0.08(-1.80%)
Jan 29, 2020 4.560 4.640 4.400 4.440 161,365 -0.04(-0.89%)
Jan 28, 2020 4.360 4.560 4.280 4.480 188,960 +0.12(+2.75%)
Jan 27, 2020 4.240 4.560 4.040 4.360 242,670 -0.12(-2.68%)
Jan 24, 2020 4.720 4.880 4.440 4.480 311,900 -0.20(-4.27%)
Jan 23, 2020 5.000 5.040 4.680 4.680 283,483 -0.28(-5.65%)
Jan 22, 2020 5.240 5.320 4.920 4.960 284,463 -0.24(-4.62%)
Jan 21, 2020 5.000 5.400 4.920 5.200 617,551 +0.24(+4.84%)
Jan 17, 2020 5.080 5.080 4.760 4.960 621,450 +0.12(+2.48%)
Jan 16, 2020 4.600 4.880 4.560 4.840 308,701 +0.28(+6.14%)
Jan 15, 2020 4.720 4.744 4.480 4.560 263,578 -0.08(-1.72%)
Jan 14, 2020 4.640 4.760 4.400 4.640 448,648 +0.00(+0.00%)
Jan 13, 2020 5.000 5.080 4.520 4.640 689,505 +0.20(+4.50%)
Jan 10, 2020 4.280 4.560 4.280 4.440 407,975 +0.16(+3.74%)
Jan 09, 2020 4.320 4.560 4.240 4.280 444,077 -0.04(-0.93%)
Jan 08, 2020 4.640 4.640 4.160 4.320 583,929 -0.28(-6.09%)
Jan 07, 2020 4.440 4.760 4.320 4.600 744,177 +0.28(+6.48%)
Jan 06, 2020 4.480 4.520 4.040 4.320 761,268 -0.12(-2.70%)
Jan 03, 2020 4.600 4.720 4.440 4.440 450,275 -0.32(-6.72%)
Jan 02, 2020 5.200 5.240 4.680 4.760 488,712 -0.24(-4.80%)
Dec 31, 2019 5.120 5.340 4.920 5.000 463,325 -0.12(-2.34%)
Dec 30, 2019 5.680 5.760 4.920 5.120 740,288 -0.44(-7.91%)
Dec 27, 2019 5.840 6.760 5.520 5.560 2,439,200 +0.16(+2.96%)
Dec 26, 2019 5.000 5.520 4.600 5.400 1,250,255 +1.00(+22.73%)
Dec 24, 2019 4.400 4.560 4.360 4.400 365,150 +0.00(+0.00%)
Dec 23, 2019 4.400 4.560 4.240 4.400 483,436 -0.08(-1.79%)
Dec 20, 2019 4.640 4.760 4.320 4.480 1,158,050 -0.16(-3.45%)
Dec 19, 2019 4.880 4.920 4.440 4.640 896,239 -0.24(-4.92%)
Dec 18, 2019 5.280 5.280 4.800 4.880 541,188 -0.24(-4.69%)
Dec 17, 2019 5.680 6.000 5.040 5.120 1,163,855 -0.48(-8.57%)
Dec 16, 2019 5.640 5.840 4.920 5.600 2,169,987 +0.84(+17.65%)
Dec 13, 2019 4.600 4.880 4.200 4.760 1,080,325 -0.16(-3.25%)
Dec 12, 2019 4.120 5.280 3.920 4.920 5,070,384 +1.76(+55.70%)
Dec 11, 2019 3.200 3.280 3.080 3.160 455,757 +0.08(+2.60%)
Dec 10, 2019 2.920 3.200 2.840 3.080 547,429 +0.24(+8.45%)
Dec 09, 2019 2.840 2.880 2.720 2.840 170,866 -0.01(-0.39%)
Dec 06, 2019 2.815 2.940 2.805 2.851 245,950 +0.04(+1.29%)
Dec 05, 2019 2.920 3.016 2.760 2.815 478,681 -0.11(-3.60%)
Dec 04, 2019 3.040 3.120 2.800 2.920 466,415 -0.05(-1.54%)
Dec 03, 2019 2.942 3.110 2.900 2.966 342,430 -0.03(-1.15%)
Dec 02, 2019 3.040 3.080 2.960 3.000 354,866 -0.04(-1.32%)
Nov 29, 2019 3.140 3.198 3.000 3.040 117,250 -0.10(-3.17%)
Nov 27, 2019 3.040 3.240 3.004 3.140 350,150 +0.05(+1.50%)
Nov 26, 2019 3.120 3.183 2.880 3.093 998,695 +0.03(+1.10%)
Nov 25, 2019 2.941 3.127 2.920 3.060 556,953 +0.11(+3.74%)
Nov 22, 2019 3.060 3.060 2.880 2.949 474,400 -0.03(-0.93%)
Nov 21, 2019 3.076 3.187 2.977 2.977 541,266 -0.06(-2.08%)
Nov 20, 2019 3.160 3.280 3.000 3.040 260,458 -0.16(-5.00%)
Nov 19, 2019 3.320 3.680 3.120 3.200 330,679 -0.13(-3.96%)
Nov 18, 2019 2.920 3.410 2.920 3.332 334,801 +0.26(+8.45%)
Nov 15, 2019 3.104 3.240 2.928 3.072 305,000 -0.00(-0.04%)
Nov 14, 2019 3.218 3.332 3.040 3.074 282,834 -0.16(-5.03%)
Nov 13, 2019 3.040 3.360 2.909 3.236 475,000 +0.33(+11.25%)
Nov 12, 2019 2.960 3.036 2.804 2.909 345,867 +0.04(+1.28%)
Nov 11, 2019 2.840 3.000 2.808 2.872 332,052 -0.03(-1.12%)
Nov 08, 2019 3.000 3.114 2.814 2.905 357,950 -0.11(-3.69%)
Nov 07, 2019 3.196 3.360 2.920 3.016 447,697 +0.10(+3.29%)
Nov 06, 2019 3.320 3.400 2.920 2.920 660,138 -0.40(-11.96%)
Nov 05, 2019 3.223 3.340 3.200 3.317 514,579 +0.09(+2.89%)
Nov 04, 2019 3.382 3.400 3.040 3.224 3,626,209 -0.14(-4.06%)
Nov 01, 2019 3.400 3.720 3.041 3.360 639,700 +0.20(+6.32%)
Oct 31, 2019 3.292 3.520 3.120 3.160 728,823 -0.92(-22.54%)
Oct 30, 2019 3.960 4.160 3.880 4.080 106,648 +0.12(+3.03%)
Oct 29, 2019 3.960 4.040 3.800 3.960 274,397 +0.05(+1.26%)
Oct 28, 2019 3.698 4.040 3.682 3.911 187,990 +0.23(+6.20%)
Oct 25, 2019 3.480 3.840 3.480 3.682 170,125 +0.14(+3.85%)
Oct 24, 2019 3.576 3.640 3.316 3.546 209,010 -0.01(-0.39%)
Oct 23, 2019 3.280 3.760 3.280 3.560 390,816 +0.08(+2.30%)
Oct 22, 2019 3.440 3.520 3.080 3.480 508,661 +0.12(+3.46%)
Oct 21, 2019 3.200 3.514 2.852 3.364 1,134,478 -1.32(-28.13%)
Oct 18, 2019 5.120 5.120 4.647 4.680 425,725 -0.32(-6.40%)
Oct 17, 2019 4.240 5.120 4.200 5.000 646,342 +0.84(+20.19%)
Oct 16, 2019 4.640 4.640 4.120 4.160 446,458 -0.24(-5.45%)
Oct 15, 2019 4.160 4.400 4.120 4.400 369,280 +0.20(+4.76%)
Oct 14, 2019 5.000 5.120 4.040 4.200 554,421 -0.76(-15.32%)
Oct 11, 2019 4.880 5.040 4.840 4.960 134,275 +0.08(+1.64%)
Oct 10, 2019 5.040 5.160 4.720 4.880 200,859 -0.12(-2.40%)
Oct 09, 2019 5.360 5.400 5.000 5.000 124,884 -0.30(-5.66%)
Oct 08, 2019 5.280 5.360 5.080 5.300 209,437 -0.02(-0.38%)
Oct 07, 2019 4.880 5.360 4.760 5.320 282,172 +0.44(+9.02%)
Oct 04, 2019 4.960 5.000 4.640 4.880 163,075 -0.06(-1.21%)
Oct 03, 2019 4.960 5.040 4.760 4.940 141,040 -0.02(-0.40%)
Oct 02, 2019 4.840 5.040 4.600 4.960 230,892 +0.04(+0.81%)
Oct 01, 2019 5.200 5.320 4.800 4.920 261,031 -0.20(-3.91%)
Sep 30, 2019 5.200 5.360 5.120 5.120 227,652 -0.12(-2.29%)
Sep 27, 2019 5.560 5.720 5.200 5.240 252,475 -0.48(-8.39%)
Sep 26, 2019 5.720 5.800 5.560 5.720 343,963 +0.04(+0.70%)
Sep 25, 2019 5.840 5.960 5.560 5.680 267,052 -0.04(-0.70%)
Sep 24, 2019 5.560 5.880 5.560 5.720 459,699 +0.20(+3.62%)
Sep 23, 2019 5.560 5.680 5.420 5.520 258,711 +0.00(+0.00%)
Sep 20, 2019 5.320 5.600 5.200 5.520 457,525 +0.24(+4.55%)
Sep 19, 2019 5.360 5.380 5.200 5.280 228,724 -0.04(-0.75%)
Sep 18, 2019 5.480 5.520 5.240 5.320 172,169 -0.16(-2.92%)
Sep 17, 2019 5.440 5.520 5.320 5.480 213,512 +0.08(+1.48%)
Sep 16, 2019 5.440 5.600 5.360 5.400 284,525 -0.04(-0.74%)
Sep 13, 2019 5.440 5.560 5.320 5.440 287,375 +0.08(+1.49%)
Sep 12, 2019 5.560 5.600 5.160 5.360 359,568 -0.16(-2.90%)
Sep 11, 2019 5.600 5.720 5.400 5.520 391,853 -0.04(-0.72%)
Sep 10, 2019 5.040 5.640 5.040 5.560 839,904 +0.60(+12.10%)
Sep 09, 2019 5.200 5.240 4.960 4.960 274,108 -0.12(-2.36%)
Sep 06, 2019 5.240 5.266 4.920 5.080 374,875 -0.20(-3.79%)
Sep 05, 2019 5.440 5.560 5.200 5.280 167,412 +0.04(+0.76%)
Sep 04, 2019 5.600 5.600 5.160 5.240 147,498 -0.04(-0.76%)
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.