Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9632 -0.0268 (-2.71%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.370 5.475 5.260 5.420 2,786,783 +0.06(+1.12%)
Jun 29, 2023 5.390 5.490 5.310 5.360 1,095,032 -0.03(-0.56%)
Jun 28, 2023 5.380 5.500 5.210 5.390 1,529,217 +0.00(+0.00%)
Jun 27, 2023 5.460 5.580 5.310 5.390 2,050,822 -0.06(-1.10%)
Jun 26, 2023 5.630 5.710 5.390 5.450 2,107,566 -0.27(-4.72%)
Jun 23, 2023 6.070 6.100 5.710 5.720 9,736,288 -0.43(-6.99%)
Jun 22, 2023 6.270 6.300 6.080 6.150 984,431 -0.17(-2.69%)
Jun 21, 2023 6.200 6.410 6.115 6.320 1,420,171 +0.14(+2.27%)
Jun 20, 2023 5.990 6.240 5.985 6.180 1,831,293 +0.20(+3.34%)
Jun 16, 2023 6.140 6.250 5.980 5.980 1,533,336 -0.16(-2.61%)
Jun 15, 2023 6.020 6.180 5.920 6.140 1,003,476 +0.11(+1.82%)
Jun 14, 2023 6.050 6.220 5.995 6.030 1,408,366 -0.05(-0.82%)
Jun 13, 2023 5.970 6.245 5.930 6.080 1,692,087 +0.08(+1.33%)
Jun 12, 2023 5.900 6.020 5.880 6.000 991,185 +0.10(+1.69%)
Jun 09, 2023 6.000 6.119 5.840 5.900 1,258,608 -0.12(-1.99%)
Jun 08, 2023 6.160 6.299 6.010 6.020 1,198,316 -0.19(-3.06%)
Jun 07, 2023 6.130 6.260 6.095 6.210 812,943 +0.10(+1.64%)
Jun 06, 2023 6.200 6.270 6.080 6.110 1,138,168 -0.09(-1.45%)
Jun 05, 2023 6.320 6.330 6.114 6.200 1,130,097 -0.15(-2.36%)
Jun 02, 2023 6.540 6.540 6.310 6.350 967,422 -0.08(-1.24%)
Jun 01, 2023 6.340 6.560 6.280 6.430 1,008,541 +0.10(+1.58%)
May 31, 2023 6.510 6.570 6.270 6.330 1,322,999 -0.13(-2.01%)
May 30, 2023 6.500 6.540 6.060 6.460 2,437,301 -0.04(-0.62%)
May 26, 2023 6.400 6.635 6.330 6.500 1,279,519 +0.11(+1.72%)
May 25, 2023 6.510 6.560 6.290 6.390 994,409 -0.18(-2.74%)
May 24, 2023 6.560 6.640 6.385 6.570 1,332,684 -0.03(-0.45%)
May 23, 2023 7.040 7.119 6.570 6.600 1,553,104 -0.44(-6.25%)
May 22, 2023 7.200 7.390 6.850 7.040 1,606,933 -0.26(-3.56%)
May 19, 2023 7.180 7.400 7.060 7.300 1,572,635 +0.22(+3.11%)
May 18, 2023 7.110 7.185 6.970 7.080 1,004,489 -0.03(-0.42%)
May 17, 2023 6.790 7.130 6.720 7.110 1,647,949 +0.30(+4.41%)
May 16, 2023 7.240 7.250 6.800 6.810 2,042,921 -0.51(-6.97%)
May 15, 2023 7.490 7.580 7.180 7.320 2,226,719 -0.33(-4.31%)
May 12, 2023 7.680 7.815 7.520 7.650 2,118,947 -0.01(-0.13%)
May 11, 2023 7.550 8.010 7.490 7.660 3,068,544 +0.11(+1.46%)
May 10, 2023 7.030 7.830 7.030 7.550 4,578,973 +0.57(+8.17%)
May 09, 2023 6.750 7.275 6.330 6.980 7,134,170 +0.72(+11.50%)
May 08, 2023 6.200 6.354 6.050 6.260 1,613,784 +0.11(+1.79%)
May 05, 2023 6.000 6.240 5.875 6.150 1,895,273 +0.25(+4.24%)
May 04, 2023 5.880 6.050 5.790 5.900 1,388,743 -0.04(-0.67%)
May 03, 2023 5.860 5.985 5.770 5.940 1,504,357 +0.15(+2.59%)
May 02, 2023 5.820 5.980 5.670 5.790 2,489,453 +0.04(+0.70%)
May 01, 2023 5.510 5.840 5.460 5.750 2,580,132 +0.24(+4.36%)
Apr 28, 2023 5.060 5.615 4.981 5.510 2,587,911 +0.43(+8.46%)
Apr 27, 2023 5.000 5.180 4.863 5.080 2,108,636 +0.08(+1.60%)
Apr 26, 2023 5.370 5.430 4.750 5.000 5,259,200 -0.37(-6.89%)
Apr 25, 2023 5.240 5.550 4.480 5.370 9,112,891 -1.03(-16.09%)
Apr 24, 2023 6.130 6.520 6.055 6.400 3,043,745 +0.23(+3.73%)
Apr 21, 2023 6.010 6.180 5.940 6.170 1,507,037 +0.17(+2.83%)
Apr 20, 2023 5.980 6.180 5.880 6.000 1,529,519 -0.04(-0.66%)
Apr 19, 2023 6.040 6.080 5.940 6.040 1,298,330 -0.03(-0.49%)
Apr 18, 2023 6.160 6.170 5.940 6.070 1,549,025 -0.14(-2.25%)
Apr 17, 2023 6.300 6.320 6.100 6.210 1,259,616 -0.08(-1.27%)
Apr 14, 2023 6.130 6.315 6.095 6.290 1,565,513 +0.16(+2.61%)
Apr 13, 2023 5.970 6.235 5.970 6.130 1,625,861 +0.20(+3.37%)
Apr 12, 2023 5.860 6.045 5.660 5.930 1,968,867 +0.10(+1.72%)
Apr 11, 2023 5.910 6.040 5.830 5.830 1,078,716 -0.10(-1.69%)
Apr 10, 2023 6.140 6.140 5.865 5.930 1,120,893 -0.20(-3.26%)
Apr 06, 2023 6.040 6.265 6.010 6.130 1,727,937 +0.12(+2.00%)
Apr 05, 2023 5.900 6.060 5.710 6.010 2,075,891 +0.06(+1.01%)
Apr 04, 2023 6.110 6.220 5.740 5.950 2,132,927 -0.16(-2.62%)
Apr 03, 2023 6.370 6.370 6.070 6.110 1,956,931 -0.26(-4.08%)
Mar 31, 2023 6.460 6.520 6.290 6.370 2,436,721 -0.04(-0.62%)
Mar 30, 2023 6.360 6.480 6.330 6.410 1,248,673 +0.11(+1.75%)
Mar 29, 2023 6.400 6.430 6.150 6.300 1,468,998 +0.04(+0.64%)
Mar 28, 2023 5.980 6.365 5.980 6.260 2,237,244 +0.26(+4.33%)
Mar 27, 2023 6.020 6.140 5.925 6.000 1,595,449 +0.14(+2.39%)
Mar 24, 2023 5.690 5.970 5.600 5.860 1,268,299 +0.08(+1.38%)
Mar 23, 2023 5.900 6.060 5.750 5.780 1,105,113 -0.04(-0.69%)
Mar 22, 2023 5.980 6.115 5.800 5.820 1,615,370 -0.11(-1.85%)
Mar 21, 2023 5.870 6.045 5.862 5.930 1,345,628 +0.15(+2.60%)
Mar 20, 2023 5.830 5.955 5.735 5.780 1,097,647 -0.05(-0.86%)
Mar 17, 2023 6.200 6.200 5.820 5.830 1,816,331 -0.41(-6.57%)
Mar 16, 2023 5.670 6.315 5.580 6.240 2,492,658 +0.56(+9.86%)
Mar 15, 2023 5.800 5.865 5.600 5.680 2,152,546 -0.24(-4.05%)
Mar 14, 2023 5.380 6.080 5.370 5.920 4,116,668 +0.68(+12.98%)
Mar 13, 2023 5.640 5.640 5.230 5.240 3,591,714 -0.50(-8.71%)
Mar 10, 2023 6.580 6.580 5.635 5.740 4,008,895 -0.92(-13.81%)
Mar 09, 2023 5.940 7.000 5.940 6.660 5,586,942 +0.70(+11.74%)
Mar 08, 2023 6.140 6.180 5.810 5.960 3,119,394 -0.21(-3.40%)
Mar 07, 2023 6.070 6.280 5.950 6.170 2,296,219 +0.06(+0.98%)
Mar 06, 2023 6.470 6.513 6.020 6.110 4,148,349 -0.10(-1.61%)
Mar 03, 2023 5.840 6.340 5.720 6.210 3,454,501 +0.46(+8.00%)
Mar 02, 2023 5.940 5.970 5.730 5.750 2,541,749 -0.22(-3.69%)
Mar 01, 2023 5.630 6.000 5.612 5.970 3,676,480 +0.44(+7.96%)
Feb 28, 2023 5.220 5.630 5.200 5.530 4,413,108 +0.27(+5.13%)
Feb 27, 2023 5.200 5.300 5.100 5.260 1,973,157 +0.14(+2.73%)
Feb 24, 2023 5.000 5.150 4.895 5.120 2,022,824 +0.06(+1.19%)
Feb 23, 2023 5.070 5.210 4.771 5.060 4,313,296 -0.29(-5.42%)
Feb 22, 2023 5.170 5.560 5.120 5.350 2,184,932 +0.17(+3.28%)
Feb 21, 2023 5.030 5.285 4.980 5.180 2,348,531 +0.22(+4.44%)
Feb 17, 2023 5.140 5.150 4.870 4.960 1,273,420 -0.18(-3.50%)
Feb 16, 2023 5.060 5.220 4.945 5.140 1,541,924 +0.04(+0.78%)
Feb 15, 2023 5.130 5.170 4.900 5.100 2,654,731 +0.03(+0.59%)
Feb 14, 2023 4.950 5.150 4.860 5.070 2,328,999 +0.22(+4.54%)
Feb 13, 2023 4.610 4.890 4.560 4.850 1,903,097 +0.26(+5.66%)
Feb 10, 2023 4.600 4.640 4.330 4.590 1,058,088 -0.06(-1.29%)
Feb 09, 2023 4.660 4.820 4.560 4.650 1,454,070 +0.04(+0.87%)
Feb 08, 2023 4.560 4.730 4.460 4.610 2,491,734 +0.17(+3.83%)
Feb 07, 2023 4.200 4.565 4.160 4.440 2,619,625 +0.26(+6.22%)
Feb 06, 2023 4.060 4.250 4.040 4.180 1,066,250 +0.08(+1.95%)
Feb 03, 2023 4.140 4.200 4.020 4.100 856,927 -0.05(-1.20%)
Feb 02, 2023 4.050 4.240 4.010 4.150 1,962,528 +0.12(+2.98%)
Feb 01, 2023 4.160 4.210 4.020 4.030 709,317 -0.08(-1.95%)
Jan 31, 2023 4.020 4.120 3.890 4.110 749,652 +0.09(+2.24%)
Jan 30, 2023 4.010 4.148 3.930 4.020 1,012,307 +0.01(+0.25%)
Jan 27, 2023 4.140 4.200 3.983 4.010 1,117,921 -0.11(-2.67%)
Jan 26, 2023 4.330 4.340 4.080 4.120 967,538 -0.17(-3.96%)
Jan 25, 2023 4.220 4.370 4.181 4.290 1,194,314 +0.07(+1.66%)
Jan 24, 2023 4.040 4.370 4.010 4.220 1,738,025 +0.16(+3.94%)
Jan 23, 2023 4.030 4.220 4.020 4.060 1,163,246 +0.05(+1.25%)
Jan 20, 2023 3.640 4.090 3.640 4.010 1,869,725 +0.28(+7.51%)
Jan 19, 2023 3.560 3.750 3.500 3.730 1,276,703 +0.19(+5.37%)
Jan 18, 2023 3.800 3.840 3.520 3.540 1,603,396 -0.26(-6.84%)
Jan 17, 2023 4.190 4.190 3.780 3.800 1,612,603 -0.39(-9.31%)
Jan 13, 2023 4.220 4.330 4.165 4.190 1,190,499 -0.03(-0.71%)
Jan 12, 2023 4.180 4.285 4.140 4.220 548,949 +0.06(+1.44%)
Jan 11, 2023 4.300 4.310 4.080 4.160 705,172 -0.11(-2.58%)
Jan 10, 2023 4.080 4.345 4.080 4.270 756,032 +0.19(+4.66%)
Jan 09, 2023 4.400 4.400 4.070 4.080 1,459,389 -0.28(-6.42%)
Jan 06, 2023 4.390 4.440 4.260 4.360 822,224 -0.01(-0.23%)
Jan 05, 2023 4.250 4.390 4.170 4.370 624,465 +0.11(+2.58%)
Jan 04, 2023 4.160 4.290 4.120 4.260 769,454 +0.09(+2.16%)
Jan 03, 2023 4.330 4.393 4.120 4.170 1,097,824 -0.13(-3.02%)
Dec 30, 2022 4.060 4.310 4.040 4.300 1,232,859 +0.22(+5.39%)
Dec 29, 2022 3.900 4.100 3.850 4.080 687,207 +0.18(+4.62%)
Dec 28, 2022 3.900 3.920 3.750 3.900 693,623 +0.01(+0.26%)
Dec 27, 2022 4.140 4.140 3.870 3.890 1,349,010 -0.19(-4.66%)
Dec 23, 2022 3.950 4.110 3.825 4.080 1,104,300 +0.17(+4.35%)
Dec 22, 2022 3.820 3.920 3.720 3.910 832,625 +0.07(+1.82%)
Dec 21, 2022 3.700 3.940 3.700 3.840 1,125,383 +0.16(+4.35%)
Dec 20, 2022 3.500 3.690 3.502 3.680 912,062 +0.15(+4.25%)
Dec 19, 2022 3.700 3.705 3.530 3.530 961,901 -0.13(-3.55%)
Dec 16, 2022 3.630 3.747 3.500 3.660 1,168,604 +0.02(+0.55%)
Dec 15, 2022 3.820 3.865 3.560 3.640 1,456,536 -0.23(-5.94%)
Dec 14, 2022 3.970 3.970 3.790 3.870 1,141,456 -0.06(-1.53%)
Dec 13, 2022 3.760 3.980 3.730 3.930 2,160,337 +0.20(+5.36%)
Dec 12, 2022 3.540 3.730 3.420 3.730 1,213,276 +0.16(+4.48%)
Dec 09, 2022 3.730 3.730 3.530 3.570 1,099,346 -0.13(-3.51%)
Dec 08, 2022 3.490 3.700 3.440 3.700 1,393,552 +0.26(+7.56%)
Dec 07, 2022 3.370 3.480 3.355 3.440 1,066,607 +0.08(+2.38%)
Dec 06, 2022 3.270 3.405 3.260 3.360 1,022,693 +0.07(+2.13%)
Dec 05, 2022 3.190 3.335 3.145 3.290 1,923,242 +0.23(+7.52%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,716 +0.06(+2.00%)
Dec 01, 2022 3.100 3.145 2.990 3.000 437,164 -0.10(-3.23%)
Nov 30, 2022 2.940 3.100 2.930 3.100 1,238,838 +0.16(+5.44%)
Nov 29, 2022 2.910 2.975 2.870 2.940 492,545 +0.07(+2.44%)
Nov 28, 2022 2.910 2.960 2.835 2.870 413,536 -0.08(-2.71%)
Nov 25, 2022 2.940 3.000 2.900 2.950 304,606 +0.04(+1.37%)
Nov 23, 2022 2.930 2.990 2.875 2.910 291,534 -0.02(-0.68%)
Nov 22, 2022 2.840 2.940 2.805 2.930 382,902 +0.10(+3.53%)
Nov 21, 2022 2.810 2.859 2.755 2.830 476,300 +0.02(+0.71%)
Nov 18, 2022 2.820 2.830 2.790 2.810 308,437 -0.01(-0.35%)
Nov 17, 2022 2.770 2.850 2.750 2.820 452,775 +0.01(+0.36%)
Nov 16, 2022 2.940 2.940 2.790 2.810 625,501 -0.13(-4.42%)
Nov 15, 2022 2.900 3.020 2.880 2.940 978,848 +0.11(+3.89%)
Nov 14, 2022 2.960 2.970 2.810 2.830 858,054 -0.13(-4.39%)
Nov 11, 2022 2.820 2.970 2.810 2.960 1,159,017 +0.16(+5.71%)
Nov 10, 2022 2.770 2.880 2.640 2.800 1,534,390 +0.13(+4.87%)
Nov 09, 2022 2.800 2.800 2.650 2.670 1,615,619 +0.05(+1.91%)
Nov 08, 2022 2.700 2.700 2.580 2.620 994,712 -0.06(-2.24%)
Nov 07, 2022 2.800 2.800 2.620 2.680 1,014,400 -0.02(-0.74%)
Nov 04, 2022 2.700 2.720 2.550 2.700 863,255 +0.05(+1.89%)
Nov 03, 2022 2.650 2.670 2.559 2.650 585,709 +0.00(+0.00%)
Nov 02, 2022 2.670 2.650 610,138 -0.03(-1.12%)
Nov 01, 2022 2.640 2.690 2.580 2.680 814,220 +0.10(+3.88%)
Oct 31, 2022 2.630 2.670 2.550 2.580 812,365 -0.03(-1.15%)
Oct 28, 2022 2.570 2.635 2.540 2.610 1,625,505 +0.14(+5.67%)
Oct 27, 2022 2.490 2.520 2.400 2.470 586,582 +0.02(+0.82%)
Oct 26, 2022 2.450 2.516 2.431 2.450 455,208 -0.01(-0.41%)
Oct 25, 2022 2.400 2.480 2.385 2.460 547,927 +0.10(+4.24%)
Oct 24, 2022 2.280 2.400 2.250 2.360 844,616 +0.15(+6.79%)
Oct 21, 2022 2.110 2.240 2.105 2.210 461,720 +0.09(+4.25%)
Oct 20, 2022 2.120 2.160 2.100 2.120 626,903 +0.00(+0.00%)
Oct 19, 2022 2.180 2.205 2.100 2.120 303,056 -0.07(-3.20%)
Oct 18, 2022 2.230 2.295 2.175 2.190 350,711 -0.02(-0.90%)
Oct 17, 2022 2.220 2.265 2.200 2.210 366,796 +0.03(+1.38%)
Oct 14, 2022 2.270 2.320 2.160 2.180 208,692 -0.09(-3.96%)
Oct 13, 2022 2.130 2.270 2.100 2.270 397,822 +0.10(+4.61%)
Oct 12, 2022 2.160 2.195 2.110 2.170 293,874 +0.04(+1.88%)
Oct 11, 2022 2.120 2.190 2.075 2.130 292,816 +0.02(+0.95%)
Oct 10, 2022 2.170 2.200 2.110 2.110 423,012 -0.08(-3.65%)
Oct 07, 2022 2.300 2.310 2.170 2.190 331,697 -0.13(-5.60%)
Oct 06, 2022 2.300 2.380 2.250 2.320 546,905 +0.01(+0.43%)
Oct 05, 2022 2.240 2.310 2.185 2.310 492,354 +0.00(+0.00%)
Oct 04, 2022 2.340 2.400 2.290 2.310 563,093 +0.00(+0.00%)
Oct 03, 2022 2.290 2.348 2.245 2.310 641,364 +0.04(+1.76%)
Sep 30, 2022 2.160 2.335 2.160 2.270 672,709 +0.10(+4.61%)
Sep 29, 2022 2.270 2.270 2.130 2.170 598,150 -0.12(-5.24%)
Sep 28, 2022 2.240 2.305 2.200 2.290 706,365 +0.06(+2.69%)
Sep 27, 2022 2.210 2.280 2.180 2.230 538,952 +0.08(+3.72%)
Sep 26, 2022 2.090 2.240 2.080 2.150 645,075 +0.02(+0.94%)
Sep 23, 2022 2.180 2.210 2.080 2.130 1,136,581 -0.12(-5.33%)
Sep 22, 2022 2.180 2.275 2.170 2.250 831,129 +0.06(+2.74%)
Sep 21, 2022 2.280 2.285 2.180 2.190 531,226 -0.05(-2.23%)
Sep 20, 2022 2.230 2.315 2.210 2.240 688,995 +0.00(+0.00%)
Sep 19, 2022 2.330 2.350 2.220 2.240 1,379,783 -0.14(-5.88%)
Sep 16, 2022 2.410 2.495 2.361 2.380 618,406 -0.06(-2.46%)
Sep 15, 2022 2.550 2.570 2.440 2.440 644,772 -0.11(-4.31%)
Sep 14, 2022 2.550 2.600 2.485 2.550 561,600 +0.01(+0.39%)
Sep 13, 2022 2.620 2.650 2.510 2.540 656,448 -0.18(-6.62%)
Sep 12, 2022 2.750 2.815 2.710 2.720 711,620 -0.01(-0.55%)
Sep 09, 2022 2.710 2.790 2.690 2.735 716,176 +0.03(+1.30%)
Sep 08, 2022 2.690 2.735 2.600 2.700 750,338 +0.01(+0.37%)
Sep 07, 2022 2.550 2.690 2.480 2.690 949,230 +0.15(+5.91%)
Sep 06, 2022 2.530 2.550 2.450 2.540 1,052,184 +0.03(+1.20%)
Sep 02, 2022 2.510 2.625 2.450 2.510 1,274,246 +0.04(+1.62%)
Sep 01, 2022 2.530 2.570 2.370 2.470 1,269,376 -0.08(-3.14%)
Aug 31, 2022 2.560 2.610 2.520 2.550 905,458 -0.03(-1.16%)
Aug 30, 2022 2.670 2.680 2.545 2.580 958,695 -0.09(-3.37%)
Aug 29, 2022 2.620 2.750 2.530 2.670 1,841,182 +0.03(+1.14%)
Aug 26, 2022 2.830 2.854 2.620 2.640 1,445,662 -0.22(-7.69%)
Aug 25, 2022 2.870 2.870 2.620 2.860 3,113,537 -0.03(-1.04%)
Aug 24, 2022 2.740 2.930 2.701 2.890 2,829,875 +0.15(+5.47%)
Aug 23, 2022 2.630 2.790 2.590 2.740 6,758,625 -0.90(-24.73%)
Aug 22, 2022 3.410 3.660 3.400 3.640 1,538,579 +0.17(+4.90%)
Aug 19, 2022 3.560 3.590 3.435 3.470 404,207 -0.10(-2.80%)
Aug 18, 2022 3.460 3.650 3.380 3.570 765,928 +0.11(+3.18%)
Aug 17, 2022 3.610 3.625 3.430 3.460 913,097 -0.22(-5.98%)
Aug 16, 2022 3.730 3.790 3.590 3.680 736,508 -0.02(-0.54%)
Aug 15, 2022 3.800 3.800 3.670 3.700 802,581 -0.10(-2.63%)
Aug 12, 2022 3.830 3.915 3.710 3.800 856,675 +0.00(+0.00%)
Aug 11, 2022 4.020 4.020 3.765 3.800 925,226 -0.20(-5.00%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Aug 01, 2022 3.940 4.000 3.740 3.780 1,640,613 -0.12(-3.08%)
Jul 29, 2022 3.740 4.145 3.720 3.900 3,779,412 +0.26(+7.14%)
Jul 28, 2022 3.420 3.665 3.305 3.640 1,036,922 +0.20(+5.81%)
Jul 27, 2022 3.510 3.580 3.300 3.440 1,485,153 -0.06(-1.71%)
Jul 26, 2022 3.400 3.610 3.300 3.500 2,007,207 +0.11(+3.24%)
Jul 25, 2022 3.120 3.450 3.070 3.390 2,036,322 +0.28(+9.00%)
Jul 22, 2022 3.050 3.130 3.030 3.110 440,432 +0.06(+1.97%)
Jul 21, 2022 3.120 3.125 3.010 3.050 406,657 -0.10(-3.17%)
Jul 20, 2022 3.070 3.200 3.060 3.150 635,916 +0.09(+2.94%)
Jul 19, 2022 2.850 3.070 2.850 3.060 509,405 +0.24(+8.51%)
Jul 18, 2022 2.850 2.951 2.811 2.820 580,058 +0.00(+0.00%)
Jul 15, 2022 2.840 2.860 2.710 2.820 357,003 +0.02(+0.71%)
Jul 14, 2022 2.810 2.910 2.740 2.800 532,943 -0.09(-3.11%)
Jul 13, 2022 2.800 2.940 2.750 2.890 573,433 +0.06(+2.30%)
Jul 12, 2022 3.120 3.180 2.800 2.825 1,700,295 -0.42(-12.81%)
Jul 11, 2022 3.300 3.640 3.220 3.240 3,117,160 -0.08(-2.41%)
Jul 08, 2022 3.270 3.340 3.110 3.320 734,829 +0.05(+1.53%)
Jul 07, 2022 3.180 3.380 3.180 3.270 1,186,929 +0.09(+2.83%)
Jul 06, 2022 3.280 3.400 3.160 3.180 1,468,553 -0.09(-2.75%)
Jul 05, 2022 3.110 3.330 3.060 3.270 1,152,079 +0.12(+3.81%)
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.