Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.330 2.590 2.590 1,152,612 +0.30(+13.10%)
Jan 28, 2022 2.330 2.400 2.170 2.290 937,949 -0.05(-2.14%)
Jan 27, 2022 2.260 2.420 2.220 2.340 890,823 +0.06(+2.63%)
Jan 26, 2022 2.200 2.430 2.181 2.280 1,746,597 +0.15(+7.04%)
Jan 25, 2022 2.140 2.250 2.100 2.130 551,170 -0.06(-2.74%)
Jan 24, 2022 2.000 2.250 1.950 2.190 1,323,070 +0.13(+6.31%)
Jan 21, 2022 2.130 2.215 2.009 2.060 1,087,450 -0.14(-6.36%)
Jan 20, 2022 2.120 2.330 2.090 2.200 653,634 +0.05(+2.33%)
Jan 19, 2022 2.110 2.250 2.090 2.150 1,140,529 +0.01(+0.47%)
Jan 18, 2022 2.190 2.300 2.130 2.140 962,317 -0.19(-8.15%)
Jan 14, 2022 2.330 0 -0.07(-2.92%)
Jan 13, 2022 2.680 2.680 2.370 2.400 918,153 -0.25(-9.43%)
Jan 12, 2022 2.880 2.880 2.630 2.650 842,291 -0.18(-6.36%)
Jan 11, 2022 2.990 3.060 2.830 2.830 1,162,016 -0.17(-5.67%)
Jan 10, 2022 2.730 3.060 2.560 3.000 2,276,801 +0.29(+10.70%)
Jan 07, 2022 2.440 2.820 2.420 2.710 2,168,855 +0.30(+12.40%)
Jan 06, 2022 2.460 2.580 2.370 2.411 564,973 -0.04(-1.59%)
Jan 05, 2022 2.600 2.620 2.361 2.450 943,742 -0.16(-6.13%)
Jan 04, 2022 2.650 2.720 2.465 2.610 1,282,523 -0.04(-1.51%)
Jan 03, 2022 2.190 2.730 2.180 2.650 3,146,880 +0.47(+21.56%)
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%)
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.