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 (%)
Dec 31, 2021 2.170 2.360 2.150 2.180 1,152,112 -0.01(-0.46%)
Dec 30, 2021 1.890 2.320 1.880 2.190 1,588,037 +0.26(+13.47%)
Dec 29, 2021 1.930 2.030 1.820 1.930 719,863 -0.01(-0.52%)
Dec 28, 2021 2.100 2.100 1.910 1.940 872,092 -0.14(-6.73%)
Dec 27, 2021 2.200 2.215 2.050 2.080 761,660 -0.12(-5.45%)
Dec 23, 2021 2.070 2.250 1.990 2.200 905,244 +0.10(+4.76%)
Dec 22, 2021 2.300 2.343 2.040 2.100 1,342,463 -0.20(-8.70%)
Dec 21, 2021 2.140 2.540 2.030 2.300 4,130,482 +0.21(+10.05%)
Dec 20, 2021 1.830 2.140 1.730 2.090 1,944,972 +0.18(+9.42%)
Dec 17, 2021 1.620 1.950 1.580 1.910 2,610,459 +0.24(+14.37%)
Dec 16, 2021 1.410 1.710 1.400 1.670 4,176,672 +0.32(+23.70%)
Dec 15, 2021 1.350 1.400 1.260 1.350 609,666 -0.01(-0.74%)
Dec 14, 2021 1.350 1.440 1.350 1.360 294,542 -0.02(-1.45%)
Dec 13, 2021 1.440 1.460 1.340 1.380 302,088 -0.12(-8.00%)
Dec 10, 2021 1.490 1.500 1.430 1.500 340,925 +0.00(+0.00%)
Dec 09, 2021 1.610 1.630 1.480 1.500 507,841 -0.15(-9.09%)
Dec 08, 2021 1.550 1.650 1.490 1.650 1,350,757 +0.13(+8.55%)
Dec 07, 2021 1.380 1.531 1.380 1.520 764,123 +0.16(+11.76%)
Dec 06, 2021 1.320 1.480 1.290 1.360 556,342 +0.01(+0.74%)
Dec 03, 2021 1.420 1.480 1.330 1.350 505,423 -0.06(-4.26%)
Dec 02, 2021 1.300 1.460 1.300 1.410 453,161 +0.10(+7.63%)
Dec 01, 2021 1.440 1.500 1.310 1.310 489,262 -0.11(-7.75%)
Nov 30, 2021 1.450 1.500 1.340 1.420 329,806 -0.04(-2.74%)
Nov 29, 2021 1.560 1.570 1.450 1.460 470,307 -0.08(-5.19%)
Nov 26, 2021 1.350 1.540 1.330 1.540 608,782 +0.12(+8.83%)
Nov 24, 2021 1.220 1.460 1.215 1.415 1,161,984 +0.19(+15.04%)
Nov 23, 2021 1.240 1.279 1.190 1.230 518,921 -0.04(-3.15%)
Nov 22, 2021 1.310 1.400 1.192 1.270 932,097 -0.05(-3.79%)
Nov 19, 2021 1.410 1.450 1.250 1.320 756,273 -0.12(-8.33%)
Nov 18, 2021 1.420 1.460 1.440 1.440 395,204 +0.00(+0.00%)
Nov 17, 2021 1.560 1.570 1.390 1.440 716,968 -0.13(-8.28%)
Nov 16, 2021 1.540 1.590 1.520 1.570 595,786 +0.01(+0.64%)
Nov 15, 2021 1.640 1.650 1.530 1.560 730,011 -0.07(-4.29%)
Nov 12, 2021 1.500 1.650 1.490 1.630 2,194,551 +0.14(+9.40%)
Nov 11, 2021 1.410 1.493 1.410 1.490 727,006 +0.09(+6.43%)
Nov 10, 2021 1.600 1.400 2,644,198 -0.15(-9.68%)
Nov 09, 2021 1.370 1.550 1.370 1.550 2,515,277 +0.20(+14.81%)
Nov 08, 2021 1.450 1.491 1.340 1.350 3,811,362 -0.17(-11.18%)
Nov 05, 2021 1.270 1.520 1.250 1.520 18,446,116 +0.41(+36.94%)
Nov 04, 2021 1.140 1.150 1.060 1.110 7,334,612 -0.03(-2.63%)
Nov 03, 2021 1.110 1.160 1.080 1.140 235,560 +0.02(+1.79%)
Nov 02, 2021 1.130 1.160 1.082 1.120 325,862 -0.02(-1.75%)
Nov 01, 2021 1.030 1.170 1.030 1.140 698,254 +0.11(+10.68%)
Oct 29, 2021 1.020 1.050 1.010 1.030 304,603 +0.01(+0.98%)
Oct 28, 2021 1.030 1.035 1.000 1.020 164,462 -0.02(-1.92%)
Oct 27, 2021 1.020 1.080 0.9804 1.040 370,380 +0.02(+1.96%)
Oct 26, 2021 1.000 1.020 262,247 +0.02(+2.00%)
Oct 25, 2021 1.060 1.070 1.000 1.000 416,865 -0.07(-6.54%)
Oct 22, 2021 1.080 1.172 1.030 1.070 1,541,952 +0.00(+0.00%)
Oct 21, 2021 1.020 1.070 1.020 1.070 492,056 +0.05(+4.90%)
Oct 20, 2021 1.020 1.030 0.9822 1.020 343,754 +0.01(+0.99%)
Oct 19, 2021 1.000 1.010 1.000 1.010 169,983 +0.00(+0.00%)
Oct 18, 2021 1.030 1.030 0.9900 1.010 280,028 -0.01(-0.98%)
Oct 15, 2021 0.9900 1.030 0.9686 1.020 959,158 +0.04(+4.59%)
Oct 14, 2021 0.9101 0.9896 0.9000 0.9752 578,663 +0.05(+5.78%)
Oct 13, 2021 0.8700 0.9360 0.8700 0.9219 690,303 +0.05(+5.97%)
Oct 12, 2021 0.8700 0.8819 0.8601 0.8700 281,455 +0.01(+0.80%)
Oct 11, 2021 0.8582 0.8800 0.8560 0.8631 200,623 -0.00(-0.45%)
Oct 08, 2021 0.8600 0.8800 0.8600 0.8670 208,470 -0.00(-0.10%)
Oct 07, 2021 0.8600 0.8786 0.8550 0.8679 257,697 +0.01(+0.92%)
Oct 06, 2021 0.8800 0.8800 0.8512 0.8600 289,590 -0.01(-1.06%)
Oct 05, 2021 0.8820 0.8962 0.8600 0.8692 373,920 -0.01(-0.66%)
Oct 04, 2021 0.8993 0.8999 0.8730 0.8750 193,579 -0.01(-1.10%)
Oct 01, 2021 0.9070 0.9203 0.8847 0.8847 352,279 -0.02(-2.35%)
Sep 30, 2021 0.9183 0.9500 0.8980 0.9060 280,257 -0.00(-0.52%)
Sep 29, 2021 0.9763 0.9800 0.9107 0.9107 273,713 -0.06(-6.08%)
Sep 28, 2021 0.9700 0.9899 0.9360 0.9697 550,251 +0.01(+1.44%)
Sep 27, 2021 0.9200 0.9895 0.9100 0.9559 479,457 +0.02(+1.69%)
Sep 24, 2021 0.9200 0.9400 0.9146 0.9400 295,100 +0.04(+4.03%)
Sep 23, 2021 0.9200 0.9400 0.8900 0.9036 396,032 -0.01(-1.13%)
Sep 22, 2021 0.8900 0.9300 0.8850 0.9139 237,406 +0.01(+1.48%)
Sep 21, 2021 0.9100 0.9180 0.8800 0.9006 134,148 +0.01(+1.36%)
Sep 20, 2021 0.9071 0.9200 0.8700 0.8885 444,299 -0.04(-4.46%)
Sep 17, 2021 0.9400 0.9600 0.9249 0.9300 248,676 -0.01(-1.55%)
Sep 16, 2021 0.9889 0.9889 0.9402 0.9446 321,608 -0.02(-1.78%)
Sep 15, 2021 0.9500 0.9890 0.9510 0.9617 259,390 +0.00(+0.14%)
Sep 14, 2021 0.9610 0.9959 0.9600 0.9604 225,559 -0.04(-3.57%)
Sep 13, 2021 0.9700 1.010 0.9680 0.9960 223,743 +0.01(+0.96%)
Sep 10, 2021 0.9900 1.030 0.9813 0.9865 306,287 +0.00(+0.46%)
Sep 09, 2021 1.010 1.010 0.9725 0.9820 313,085 -0.04(-3.73%)
Sep 08, 2021 1.060 1.060 1.000 1.020 246,091 -0.04(-3.77%)
Sep 07, 2021 1.090 1.090 1.050 1.060 205,495 -0.02(-1.85%)
Sep 03, 2021 1.090 1.090 1.070 1.080 110,153 -0.01(-0.92%)
Sep 02, 2021 1.080 1.100 1.070 1.090 214,750 +0.01(+0.93%)
Sep 01, 2021 1.080 1.100 1.070 1.080 320,957 +0.01(+0.93%)
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%)
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.