Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

0.8282 +0.0431 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 1.080 1.080 1.059 1.070 154,347 -0.01(-0.93%)
Aug 30, 2021 1.100 1.120 1.080 1.080 335,744 +0.00(+0.00%)
Aug 27, 2021 1.080 1.080 1.020 1.080 559,089 +0.04(+3.85%)
Aug 26, 2021 1.040 1.070 1.010 1.040 808,397 +0.01(+0.97%)
Aug 25, 2021 1.000 1.040 0.9642 1.030 296,883 +0.02(+1.98%)
Aug 24, 2021 0.9800 1.010 0.9630 1.010 320,814 +0.05(+4.77%)
Aug 23, 2021 0.9000 0.9739 0.8926 0.9640 467,890 +0.07(+7.25%)
Aug 20, 2021 0.8900 0.9100 0.8870 0.8988 1,094,199 +0.01(+0.99%)
Aug 19, 2021 0.9400 0.9500 0.8800 0.8900 541,997 -0.06(-6.21%)
Aug 18, 2021 0.9400 1.010 0.9300 0.9489 854,371 +0.01(+1.18%)
Aug 17, 2021 0.9700 0.9990 0.9100 0.9378 1,544,295 -0.06(-6.22%)
Aug 16, 2021 1.210 1.210 0.9910 1.000 4,583,439 -0.21(-17.36%)
Aug 13, 2021 1.210 1.220 1.180 1.210 382,318 +0.00(+0.00%)
Aug 12, 2021 1.240 1.250 1.200 1.210 287,945 -0.03(-2.42%)
Aug 11, 2021 1.230 1.250 1.180 1.240 391,114 -0.01(-0.80%)
Aug 10, 2021 1.270 1.275 1.240 1.250 321,006 +0.00(+0.00%)
Aug 09, 2021 1.230 1.290 1.210 1.250 466,905 -0.01(-0.79%)
Aug 06, 2021 1.330 1.330 1.220 1.260 1,165,901 -0.07(-5.26%)
Aug 05, 2021 1.300 1.341 1.283 1.330 401,390 +0.04(+3.10%)
Aug 04, 2021 1.310 1.342 1.280 1.290 363,347 -0.05(-3.73%)
Aug 03, 2021 1.280 1.340 1.250 1.340 474,365 +0.08(+6.35%)
Aug 02, 2021 1.280 1.280 1.253 1.260 295,465 +0.00(+0.00%)
Jul 30, 2021 1.310 1.310 1.250 1.260 485,018 -0.05(-3.82%)
Jul 29, 2021 1.200 1.340 1.190 1.310 1,001,893 +0.12(+10.08%)
Jul 28, 2021 1.180 1.230 1.180 1.190 435,031 +0.02(+1.71%)
Jul 27, 2021 1.200 1.220 1.150 1.170 461,128 -0.03(-2.50%)
Jul 26, 2021 1.250 1.250 1.190 1.200 520,475 -0.05(-4.00%)
Jul 23, 2021 1.270 1.280 1.233 1.250 470,186 -0.01(-0.79%)
Jul 22, 2021 1.300 1.300 1.248 1.260 375,360 -0.03(-2.33%)
Jul 21, 2021 1.260 1.300 1.230 1.290 564,621 +0.05(+4.03%)
Jul 20, 2021 1.310 1.310 1.190 1.240 1,038,684 +0.00(+0.00%)
Jul 19, 2021 1.290 1.290 1.210 1.240 760,325 -0.05(-3.88%)
Jul 16, 2021 1.290 1.410 1.260 1.290 1,006,069 +0.00(+0.00%)
Jul 15, 2021 1.340 1.340 1.221 1.290 1,086,726 -0.05(-3.73%)
Jul 14, 2021 1.390 1.400 1.340 1.340 492,728 -0.05(-3.60%)
Jul 13, 2021 1.390 1.400 1.360 1.390 400,372 -0.01(-0.71%)
Jul 12, 2021 1.430 1.460 1.383 1.400 502,370 -0.04(-2.78%)
Jul 09, 2021 1.450 1.490 1.420 1.440 454,555 +0.01(+0.70%)
Jul 08, 2021 1.440 1.450 1.380 1.430 509,515 -0.05(-3.38%)
Jul 07, 2021 1.540 1.550 1.440 1.480 705,390 -0.06(-4.21%)
Jul 06, 2021 1.490 1.550 1.450 1.545 774,137 +0.08(+5.82%)
Jul 02, 2021 1.550 1.560 1.440 1.460 1,355,326 -0.07(-4.58%)
Jul 01, 2021 1.590 1.590 1.510 1.530 495,066 -0.03(-1.92%)
Jun 30, 2021 1.630 1.630 1.540 1.560 540,750 -0.06(-3.70%)
Jun 29, 2021 1.590 1.650 1.570 1.620 599,208 +0.03(+1.89%)
Jun 28, 2021 1.640 1.670 1.590 1.590 599,092 -0.03(-1.85%)
Jun 25, 2021 1.650 1.680 1.620 1.620 402,369 -0.03(-1.82%)
Jun 24, 2021 1.620 1.670 1.590 1.650 703,624 +0.06(+3.77%)
Jun 23, 2021 1.560 1.620 1.550 1.590 674,001 +0.05(+3.25%)
Jun 22, 2021 1.610 1.619 1.500 1.540 1,364,039 -0.05(-3.14%)
Jun 21, 2021 1.610 1.650 1.570 1.590 746,163 -0.04(-2.45%)
Jun 18, 2021 1.700 1.720 1.625 1.630 694,119 -0.08(-4.68%)
Jun 17, 2021 1.720 1.780 1.700 1.710 809,947 -0.01(-0.58%)
Jun 16, 2021 1.730 1.789 1.720 1.720 616,749 -0.01(-0.58%)
Jun 15, 2021 1.840 1.870 1.720 1.730 1,000,540 -0.12(-6.49%)
Jun 14, 2021 1.850 1.860 1.780 1.850 674,032 -0.01(-0.54%)
Jun 11, 2021 1.980 1.990 1.830 1.860 1,378,103 -0.06(-3.12%)
Jun 10, 2021 1.950 1.980 1.830 1.920 1,021,014 -0.02(-1.03%)
Jun 09, 2021 1.900 2.080 1.895 1.940 1,940,968 +0.08(+4.30%)
Jun 08, 2021 1.830 1.870 1.770 1.860 1,174,962 +0.02(+1.09%)
Jun 07, 2021 1.780 1.868 1.780 1.840 699,639 +0.04(+2.22%)
Jun 04, 2021 1.800 1.870 1.780 1.800 760,684 +0.01(+0.56%)
Jun 03, 2021 1.800 1.880 1.780 1.790 1,058,433 -0.04(-2.19%)
Jun 02, 2021 1.770 1.850 1.770 1.830 1,178,552 +0.04(+2.23%)
Jun 01, 2021 1.830 1.840 1.700 1.790 1,177,956 -0.02(-1.10%)
May 28, 2021 1.870 1.900 1.775 1.810 1,252,480 +0.02(+1.12%)
May 27, 2021 1.740 1.880 1.735 1.790 2,095,072 -0.06(-3.24%)
May 26, 2021 1.510 1.960 1.510 1.850 16,246,978 +0.33(+21.71%)
May 25, 2021 1.590 1.615 1.520 1.520 1,223,489 +0.01(+0.66%)
May 24, 2021 1.480 1.550 1.430 1.510 1,634,496 +0.03(+2.03%)
May 21, 2021 1.490 1.546 1.456 1.480 1,061,280 -0.01(-0.67%)
May 20, 2021 1.550 1.560 1.460 1.490 1,535,299 -0.07(-4.49%)
May 19, 2021 1.560 1.620 1.510 1.560 1,233,451 +0.00(+0.00%)
May 18, 2021 1.640 1.640 1.520 1.560 2,511,161 -0.17(-9.83%)
May 17, 2021 1.712 1.832 1.676 1.730 2,432,496 -0.24(-12.15%)
May 14, 2021 1.902 1.980 1.880 1.969 675,472 +0.11(+5.83%)
May 13, 2021 1.909 1.974 1.848 1.861 952,550 -0.05(-2.41%)
May 12, 2021 2.011 2.028 1.881 1.907 833,410 -0.05(-2.73%)
May 11, 2021 1.929 2.026 1.910 1.960 1,129,577 -0.09(-4.28%)
May 10, 2021 2.280 2.280 2.012 2.048 2,292,339 -0.23(-10.18%)
May 07, 2021 2.492 2.508 2.100 2.280 8,116,593 +0.29(+14.30%)
May 06, 2021 2.004 2.108 1.924 1.995 2,347,925 -0.05(-2.22%)
May 05, 2021 2.120 2.160 2.013 2.040 796,658 -0.07(-3.21%)
May 04, 2021 2.099 2.172 2.040 2.108 886,589 -0.09(-4.20%)
May 03, 2021 2.160 2.320 2.160 2.200 1,517,268 -0.00(-0.02%)
Apr 30, 2021 2.156 2.339 2.120 2.200 904,850 +0.01(+0.59%)
Apr 29, 2021 2.260 2.278 2.140 2.188 649,876 -0.07(-3.17%)
Apr 28, 2021 2.216 2.280 2.160 2.259 769,338 +0.06(+2.69%)
Apr 27, 2021 2.360 2.360 2.120 2.200 1,112,266 -0.09(-3.86%)
Apr 26, 2021 2.240 2.360 2.124 2.288 1,419,594 +0.18(+8.58%)
Apr 23, 2021 2.066 2.138 2.048 2.108 805,375 +0.06(+3.13%)
Apr 22, 2021 2.146 2.200 2.004 2.044 1,414,262 -0.04(-1.90%)
Apr 21, 2021 1.893 2.152 1.863 2.083 1,534,772 +0.20(+10.46%)
Apr 20, 2021 1.967 1.977 1.856 1.886 1,069,938 -0.04(-2.04%)
Apr 19, 2021 1.912 1.999 1.840 1.925 1,776,946 -0.01(-0.52%)
Apr 16, 2021 2.056 2.060 1.880 1.935 2,095,825 -0.19(-8.79%)
Apr 15, 2021 2.356 2.440 2.084 2.122 4,612,976 +0.05(+2.35%)
Apr 14, 2021 2.028 2.232 2.015 2.073 1,504,941 -0.01(-0.54%)
Apr 13, 2021 2.204 2.215 2.064 2.084 1,467,422 -0.12(-5.29%)
Apr 12, 2021 2.400 2.492 2.200 2.200 1,494,659 -0.24(-9.82%)
Apr 09, 2021 2.471 2.549 2.405 2.440 1,237,425 +0.10(+4.10%)
Apr 08, 2021 2.295 2.473 2.262 2.344 984,097 +0.08(+3.48%)
Apr 07, 2021 2.376 2.400 2.244 2.265 2,083,419 -0.15(-6.27%)
Apr 06, 2021 2.600 2.640 2.368 2.417 2,123,187 -0.19(-7.15%)
Apr 05, 2021 2.785 2.800 2.580 2.603 1,293,027 -0.26(-8.99%)
Apr 01, 2021 2.760 2.868 2.760 2.860 711,000 +0.13(+4.76%)
Mar 31, 2021 2.763 2.836 2.726 2.730 687,597 +0.01(+0.37%)
Mar 30, 2021 2.680 2.760 2.480 2.720 1,277,552 +0.04(+1.51%)
Mar 29, 2021 2.776 2.840 2.670 2.680 795,720 -0.10(-3.72%)
Mar 26, 2021 2.840 2.998 2.720 2.783 1,128,075 -0.06(-1.99%)
Mar 25, 2021 2.684 2.900 2.632 2.840 1,630,473 -0.04(-1.40%)
Mar 24, 2021 3.120 3.160 2.840 2.880 2,155,945 -0.26(-8.32%)
Mar 23, 2021 3.489 3.489 3.004 3.141 3,993,463 -0.34(-9.89%)
Mar 22, 2021 3.682 3.720 3.404 3.486 3,380,358 -0.23(-6.30%)
Mar 19, 2021 3.560 3.840 3.524 3.720 2,257,225 +0.03(+0.87%)
Mar 18, 2021 3.740 3.772 3.564 3.688 1,361,278 -0.19(-4.94%)
Mar 17, 2021 3.520 3.880 3.400 3.880 1,690,099 +0.26(+7.13%)
Mar 16, 2021 3.826 3.840 3.480 3.622 2,006,211 -0.27(-6.83%)
Mar 15, 2021 4.000 4.120 3.820 3.887 1,911,850 -0.05(-1.19%)
Mar 12, 2021 3.660 4.040 3.522 3.934 3,036,650 +0.13(+3.32%)
Mar 11, 2021 3.792 3.876 3.612 3.808 2,904,383 +0.05(+1.38%)
Mar 10, 2021 3.960 4.080 3.700 3.756 2,286,249 -0.08(-2.20%)
Mar 09, 2021 3.680 3.864 3.600 3.840 2,135,977 +0.28(+7.87%)
Mar 08, 2021 3.760 3.760 3.400 3.560 1,887,822 +0.03(+0.93%)
Mar 05, 2021 3.840 3.840 3.044 3.527 3,715,875 -0.27(-7.18%)
Mar 04, 2021 4.280 4.280 3.440 3.800 4,429,424 -0.68(-15.18%)
Mar 03, 2021 4.720 4.800 4.120 4.480 5,815,859 +0.20(+4.67%)
Mar 02, 2021 4.040 4.760 4.000 4.280 6,226,220 +0.32(+8.08%)
Mar 01, 2021 3.680 4.200 3.520 3.960 4,794,350 +0.55(+16.06%)
Feb 26, 2021 3.752 3.800 3.408 3.412 2,843,949 -0.39(-10.21%)
Feb 25, 2021 3.920 4.160 3.680 3.800 3,448,799 -0.09(-2.20%)
Feb 24, 2021 3.724 4.200 3.608 3.886 3,430,102 +0.21(+5.59%)
Feb 23, 2021 4.040 4.080 3.240 3.680 5,535,329 -0.68(-15.60%)
Feb 22, 2021 4.400 4.880 4.160 4.360 5,991,903 +0.04(+0.93%)
Feb 19, 2021 4.280 4.440 3.805 4.320 5,597,725 +0.12(+2.86%)
Feb 18, 2021 4.520 4.560 4.080 4.200 4,279,146 -0.28(-6.25%)
Feb 17, 2021 4.800 4.840 4.240 4.480 4,745,084 -0.40(-8.20%)
Feb 16, 2021 5.040 5.400 4.720 4.880 9,038,546 +0.32(+7.02%)
Feb 12, 2021 4.400 4.720 4.320 4.560 6,799,025 +0.20(+4.59%)
Feb 11, 2021 4.840 4.920 4.280 4.360 7,567,649 -0.28(-6.03%)
Feb 10, 2021 4.760 5.080 4.040 4.640 21,524,008 -0.08(-1.69%)
Feb 09, 2021 5.360 5.800 4.640 4.720 12,307,758 +0.60(+14.56%)
Feb 08, 2021 3.520 4.400 3.440 4.120 15,130,452 +0.64(+18.38%)
Feb 05, 2021 2.760 3.775 2.640 3.480 18,226,376 +0.36(+11.55%)
Feb 04, 2021 2.920 3.200 2.880 3.120 4,021,053 +0.34(+12.23%)
Feb 03, 2021 2.760 2.840 2.684 2.780 2,886,762 +0.05(+1.85%)
Feb 02, 2021 2.816 2.870 2.680 2.730 1,898,133 -0.02(-0.77%)
Feb 01, 2021 2.629 2.875 2.528 2.751 2,908,086 +0.23(+9.07%)
Jan 29, 2021 2.560 2.920 2.522 2.522 2,882,525 -0.04(-1.48%)
Jan 28, 2021 2.680 2.800 2.480 2.560 1,765,180 +0.04(+1.59%)
Jan 27, 2021 2.480 2.880 2.480 2.520 2,605,045 -0.24(-8.70%)
Jan 26, 2021 2.840 2.840 2.640 2.760 1,809,495 -0.00(-0.01%)
Jan 25, 2021 2.900 3.000 2.640 2.760 2,681,092 -0.09(-3.32%)
Jan 22, 2021 3.056 3.080 2.812 2.855 2,420,400 -0.27(-8.59%)
Jan 21, 2021 2.814 3.438 2.744 3.124 6,030,169 +0.48(+18.32%)
Jan 20, 2021 2.560 2.840 2.400 2.640 3,029,719 +0.08(+3.21%)
Jan 19, 2021 2.360 2.560 2.360 2.558 1,765,600 +0.20(+8.37%)
Jan 15, 2021 2.474 2.519 2.280 2.360 1,593,100 -0.16(-6.33%)
Jan 14, 2021 2.620 2.628 2.404 2.520 2,232,337 -0.16(-5.97%)
Jan 13, 2021 2.480 2.880 2.480 2.680 3,896,593 +0.24(+9.84%)
Jan 12, 2021 2.440 2.600 2.280 2.440 3,531,810 +0.04(+1.67%)
Jan 11, 2021 2.200 2.440 2.160 2.400 4,723,946 +0.24(+11.32%)
Jan 08, 2021 1.920 2.256 1.880 2.156 4,055,200 +0.18(+9.24%)
Jan 07, 2021 2.054 2.074 1.844 1.974 1,731,147 -0.04(-1.81%)
Jan 06, 2021 1.972 2.213 1.920 2.010 4,631,309 +0.11(+6.01%)
Jan 05, 2021 1.758 2.046 1.641 1.896 4,734,065 +0.14(+7.73%)
Jan 04, 2021 1.535 1.851 1.488 1.760 7,793,005 +0.33(+23.04%)
Dec 31, 2020 1.430 1.430 1.430 2,139,398 -0.08(-5.20%)
Dec 30, 2020 1.421 1.595 1.420 1.509 2,139,398 +0.08(+5.51%)
Dec 29, 2020 1.480 1.480 1.360 1.430 1,510,041 -0.01(-0.69%)
Dec 28, 2020 1.480 1.560 1.440 1.440 1,271,375 -0.10(-6.74%)
Dec 24, 2020 1.576 1.640 1.404 1.544 2,812,175 +0.04(+2.93%)
Dec 23, 2020 1.400 1.591 1.371 1.500 6,237,351 +0.14(+10.29%)
Dec 22, 2020 1.424 1.440 1.324 1.360 1,057,905 -0.06(-4.41%)
Dec 21, 2020 1.480 1.480 1.414 1.423 571,523 -0.04(-2.68%)
Dec 18, 2020 1.604 1.640 1.462 1.462 527,125 -0.14(-8.63%)
Dec 17, 2020 1.520 1.600 1.440 1.600 366,689 +0.10(+6.44%)
Dec 16, 2020 1.600 1.600 1.468 1.503 403,052 -0.05(-3.17%)
Dec 15, 2020 1.720 1.740 1.440 1.552 1,058,051 -0.17(-9.74%)
Dec 14, 2020 1.800 1.840 1.720 1.720 388,995 -0.10(-5.74%)
Dec 11, 2020 1.840 1.846 1.721 1.825 268,325 +0.05(+2.66%)
Dec 10, 2020 1.831 1.840 1.706 1.778 466,325 -0.05(-2.91%)
Dec 09, 2020 1.721 1.960 1.692 1.831 1,366,799 +0.10(+5.75%)
Dec 08, 2020 1.700 1.740 1.663 1.731 328,188 +0.05(+3.05%)
Dec 07, 2020 1.720 1.720 1.640 1.680 302,339 -0.01(-0.87%)
Dec 04, 2020 1.680 1.749 1.645 1.695 336,375 +0.03(+1.58%)
Dec 03, 2020 1.670 1.800 1.640 1.668 579,054 -0.01(-0.45%)
Dec 02, 2020 1.640 1.676 1.583 1.676 278,093 +0.02(+1.45%)
Dec 01, 2020 1.685 1.730 1.582 1.652 416,968 -0.03(-1.67%)
Nov 30, 2020 1.640 1.760 1.560 1.680 466,274 +0.02(+1.45%)
Nov 27, 2020 1.744 1.760 1.600 1.656 286,300 -0.08(-4.56%)
Nov 25, 2020 1.720 1.776 1.640 1.735 971,175 +0.06(+3.29%)
Nov 24, 2020 1.760 1.880 1.600 1.680 760,708 -0.07(-3.80%)
Nov 23, 2020 1.520 1.746 1.520 1.746 959,778 +0.22(+14.20%)
Nov 20, 2020 1.582 1.582 1.452 1.529 684,325 +0.02(+1.35%)
Nov 19, 2020 1.417 1.518 1.380 1.509 500,660 +0.15(+10.65%)
Nov 18, 2020 1.438 1.438 1.340 1.364 469,755 -0.04(-3.15%)
Nov 17, 2020 1.500 1.500 1.364 1.408 665,055 -0.07(-4.86%)
Nov 16, 2020 1.624 1.624 1.448 1.480 336,319 -0.10(-6.14%)
Nov 13, 2020 1.611 1.630 1.552 1.577 375,825 -0.03(-2.14%)
Nov 12, 2020 1.584 1.636 1.560 1.611 234,602 +0.02(+1.54%)
Nov 11, 2020 1.640 1.706 1.545 1.587 476,195 -0.05(-2.82%)
Nov 10, 2020 1.693 1.748 1.623 1.633 522,337 +0.07(+4.67%)
Nov 09, 2020 2.040 2.080 1.320 1.560 1,587,190 -0.36(-18.75%)
Nov 06, 2020 2.680 2.680 1.808 1.920 933,750 -0.76(-28.36%)
Nov 05, 2020 2.640 2.693 2.560 2.680 44,474 +0.08(+2.90%)
Nov 04, 2020 2.592 2.760 2.580 2.604 45,356 +0.02(+0.95%)
Nov 03, 2020 2.571 2.634 2.541 2.580 46,350 +0.05(+2.04%)
Nov 02, 2020 2.495 2.550 2.404 2.528 92,777 +0.05(+1.95%)
Oct 30, 2020 2.600 2.600 2.404 2.480 122,150 -0.11(-4.14%)
Oct 29, 2020 2.639 2.760 2.544 2.587 77,171 -0.04(-1.55%)
Oct 28, 2020 2.707 2.707 2.600 2.628 95,374 -0.12(-4.31%)
Oct 27, 2020 2.720 2.759 2.680 2.746 47,389 +0.03(+0.97%)
Oct 26, 2020 2.660 2.760 2.640 2.720 26,325 -0.07(-2.61%)
Oct 23, 2020 2.784 2.834 2.708 2.793 45,750 -0.01(-0.26%)
Oct 22, 2020 2.680 2.840 2.680 2.800 64,973 +0.11(+4.17%)
Oct 21, 2020 2.864 2.864 2.652 2.688 108,637 -0.16(-5.64%)
Oct 20, 2020 2.860 3.025 2.848 2.849 48,141 -0.01(-0.25%)
Oct 19, 2020 2.880 2.938 2.850 2.856 84,159 -0.04(-1.48%)
Oct 16, 2020 2.850 2.957 2.850 2.899 73,825 +0.05(+1.70%)
Oct 15, 2020 2.920 2.960 2.850 2.850 38,285 -0.10(-3.43%)
Oct 14, 2020 3.032 3.077 2.928 2.952 72,321 -0.10(-3.14%)
Oct 13, 2020 3.093 3.116 3.024 3.047 36,810 -0.05(-1.54%)
Oct 12, 2020 2.973 3.285 2.928 3.095 149,173 +0.09(+2.90%)
Oct 09, 2020 2.800 3.040 2.800 3.008 80,575 +0.11(+3.70%)
Oct 08, 2020 2.848 2.900 2.766 2.900 64,468 +0.08(+2.94%)
Oct 07, 2020 2.824 2.838 2.645 2.818 46,395 +0.02(+0.63%)
Oct 06, 2020 2.880 2.880 2.720 2.800 92,700 +0.04(+1.45%)
Oct 05, 2020 2.520 2.880 2.520 2.760 167,438 +0.10(+3.90%)
Oct 02, 2020 2.580 2.800 2.560 2.656 201,450 +0.06(+2.17%)
Oct 01, 2020 2.676 2.730 2.540 2.600 125,125 -0.06(-2.36%)
Sep 30, 2020 2.696 2.720 2.644 2.663 81,249 -0.02(-0.61%)
Sep 29, 2020 2.679 2.756 2.540 2.679 85,846 +0.01(+0.27%)
Sep 28, 2020 2.720 2.766 2.640 2.672 80,040 +0.03(+1.04%)
Sep 25, 2020 2.602 2.687 2.533 2.644 126,050 +0.04(+1.43%)
Sep 24, 2020 2.680 2.682 2.600 2.607 102,492 -0.09(-3.22%)
Sep 23, 2020 2.772 2.826 2.648 2.694 168,342 -0.08(-2.95%)
Sep 22, 2020 2.808 2.920 2.772 2.776 94,212 -0.03(-1.01%)
Sep 21, 2020 2.800 2.889 2.762 2.804 123,731 +0.00(+0.00%)
Sep 18, 2020 3.000 3.040 2.804 2.804 331,925 -0.14(-4.69%)
Sep 17, 2020 2.880 3.000 2.800 2.942 104,665 +0.07(+2.31%)
Sep 16, 2020 2.780 2.978 2.760 2.876 158,738 +0.06(+2.28%)
Sep 15, 2020 2.800 2.868 2.760 2.812 84,486 -0.03(-1.00%)
Sep 14, 2020 2.990 3.000 2.765 2.840 176,504 +0.06(+2.29%)
Sep 11, 2020 2.880 2.906 2.758 2.777 129,375 -0.12(-4.13%)
Sep 10, 2020 2.899 2.971 2.800 2.896 199,690 -0.06(-1.91%)
Sep 09, 2020 2.900 2.976 2.760 2.953 98,024 +0.06(+2.10%)
Sep 08, 2020 2.840 2.975 2.760 2.892 109,928 +0.01(+0.39%)
Sep 04, 2020 2.984 2.998 2.817 2.881 115,900 -0.10(-3.37%)
Sep 03, 2020 2.986 3.129 2.981 2.981 100,817 -0.12(-3.83%)
Sep 02, 2020 3.040 3.184 3.000 3.100 138,784 +0.06(+1.85%)
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.